Cognizant Technology Solutions Corp NASDAQ:CTSH Historical Prices

Below are the 6468 trading days of historical prices for CTSH.

#	Exchange	Symbol	Date	Open	High	Low	Close
6468	NASDAQ	CTSH	Mon, Mar 4, 2024	78.50	78.50	78.50	78.50
6467	NASDAQ	CTSH	Fri, Mar 1, 2024	78.90	79.52	78.53	78.61
6466	NASDAQ	CTSH	Thu, Feb 29, 2024	79.38	79.70	78.44	79.02
6465	NASDAQ	CTSH	Wed, Feb 28, 2024	78.94	79.08	78.23	78.48
6464	NASDAQ	CTSH	Tue, Feb 27, 2024	79.60	79.79	78.75	79.14
6463	NASDAQ	CTSH	Mon, Feb 26, 2024	79.58	79.94	78.95	79.51
6462	NASDAQ	CTSH	Fri, Feb 23, 2024	79.60	80.09	79.43	79.82
6461	NASDAQ	CTSH	Thu, Feb 22, 2024	78.40	79.68	78.12	79.46
6460	NASDAQ	CTSH	Wed, Feb 21, 2024	76.25	77.53	76.12	77.47
6459	NASDAQ	CTSH	Tue, Feb 20, 2024	76.91	77.39	76.36	76.74
6458	NASDAQ	CTSH	Fri, Feb 16, 2024	77.52	77.78	76.86	77.00
6457	NASDAQ	CTSH	Thu, Feb 15, 2024	77.14	78.04	77.09	78.02
6456	NASDAQ	CTSH	Wed, Feb 14, 2024	75.91	76.83	75.79	76.74
6455	NASDAQ	CTSH	Tue, Feb 13, 2024	75.54	76.07	74.79	75.50
6454	NASDAQ	CTSH	Mon, Feb 12, 2024	76.74	76.88	75.54	76.53
6453	NASDAQ	CTSH	Fri, Feb 9, 2024	78.57	78.58	76.87	77.10
6452	NASDAQ	CTSH	Thu, Feb 8, 2024	78.13	78.66	77.36	78.30
6451	NASDAQ	CTSH	Wed, Feb 7, 2024	75.64	78.88	75.42	78.00
6450	NASDAQ	CTSH	Tue, Feb 6, 2024	77.83	78.93	77.76	78.73
6449	NASDAQ	CTSH	Mon, Feb 5, 2024	77.27	77.75	76.63	77.59
6448	NASDAQ	CTSH	Fri, Feb 2, 2024	77.48	78.20	77.15	77.89
6447	NASDAQ	CTSH	Thu, Feb 1, 2024	77.35	77.95	76.54	77.88
6446	NASDAQ	CTSH	Wed, Jan 31, 2024	77.65	78.70	76.97	77.12
6445	NASDAQ	CTSH	Tue, Jan 30, 2024	77.30	77.94	77.20	77.60
6444	NASDAQ	CTSH	Mon, Jan 29, 2024	76.92	78.13	76.92	77.87
6443	NASDAQ	CTSH	Fri, Jan 26, 2024	78.56	78.89	77.04	77.28
6442	NASDAQ	CTSH	Thu, Jan 25, 2024	77.79	78.68	77.79	78.30
6441	NASDAQ	CTSH	Wed, Jan 24, 2024	77.55	77.55	76.73	76.95
6440	NASDAQ	CTSH	Tue, Jan 23, 2024	77.52	77.65	76.84	77.11
6439	NASDAQ	CTSH	Mon, Jan 22, 2024	77.18	77.71	77.08	77.27
6438	NASDAQ	CTSH	Fri, Jan 19, 2024	75.71	77.17	75.60	76.88
6437	NASDAQ	CTSH	Thu, Jan 18, 2024	75.85	76.68	75.20	75.66
6436	NASDAQ	CTSH	Wed, Jan 17, 2024	75.75	76.26	75.24	75.70
6435	NASDAQ	CTSH	Tue, Jan 16, 2024	77.66	77.81	75.77	76.20
6434	NASDAQ	CTSH	Fri, Jan 12, 2024	75.32	78.42	75.10	77.97
6433	NASDAQ	CTSH	Thu, Jan 11, 2024	73.87	74.92	73.56	74.88
6432	NASDAQ	CTSH	Wed, Jan 10, 2024	72.97	73.64	72.74	73.35
6431	NASDAQ	CTSH	Tue, Jan 9, 2024	73.10	73.36	72.77	73.16
6430	NASDAQ	CTSH	Mon, Jan 8, 2024	73.00	73.72	72.74	73.69
6429	NASDAQ	CTSH	Fri, Jan 5, 2024	72.80	73.47	72.69	72.84
6428	NASDAQ	CTSH	Thu, Jan 4, 2024	73.78	74.29	73.51	73.59
6427	NASDAQ	CTSH	Wed, Jan 3, 2024	73.98	74.29	73.42	73.67
6426	NASDAQ	CTSH	Tue, Jan 2, 2024	75.28	75.36	73.99	74.40
6425	NASDAQ	CTSH	Fri, Dec 29, 2023	75.68	75.87	75.06	75.53
6424	NASDAQ	CTSH	Thu, Dec 28, 2023	75.68	76.10	75.50	75.84
6423	NASDAQ	CTSH	Wed, Dec 27, 2023	75.63	75.72	75.30	75.60
6422	NASDAQ	CTSH	Tue, Dec 26, 2023	75.15	75.51	74.68	75.47
6421	NASDAQ	CTSH	Fri, Dec 22, 2023	74.36	75.22	74.19	75.15
6420	NASDAQ	CTSH	Thu, Dec 21, 2023	74.58	74.77	73.63	74.16
6419	NASDAQ	CTSH	Wed, Dec 20, 2023	75.35	75.52	74.02	74.03
6418	NASDAQ	CTSH	Tue, Dec 19, 2023	75.40	75.93	74.92	75.43
6417	NASDAQ	CTSH	Mon, Dec 18, 2023	76.25	76.85	75.66	75.90
6416	NASDAQ	CTSH	Fri, Dec 15, 2023	75.20	76.64	75.00	76.17
6415	NASDAQ	CTSH	Thu, Dec 14, 2023	73.80	75.11	73.66	74.68
6414	NASDAQ	CTSH	Wed, Dec 13, 2023	72.24	73.21	71.72	73.18
6413	NASDAQ	CTSH	Tue, Dec 12, 2023	71.75	72.27	71.51	72.05
6412	NASDAQ	CTSH	Mon, Dec 11, 2023	70.54	71.86	70.41	71.68
6411	NASDAQ	CTSH	Fri, Dec 8, 2023	69.94	70.56	69.94	70.33
6410	NASDAQ	CTSH	Thu, Dec 7, 2023	70.41	70.55	69.94	70.42
6409	NASDAQ	CTSH	Wed, Dec 6, 2023	70.40	70.91	70.04	70.12
6408	NASDAQ	CTSH	Tue, Dec 5, 2023	70.84	71.04	69.89	70.13
6407	NASDAQ	CTSH	Mon, Dec 4, 2023	70.40	71.48	70.22	71.16
6406	NASDAQ	CTSH	Fri, Dec 1, 2023	70.23	70.87	70.08	70.82
6405	NASDAQ	CTSH	Thu, Nov 30, 2023	70.39	70.52	69.80	70.38
6404	NASDAQ	CTSH	Wed, Nov 29, 2023	71.60	71.80	69.90	70.12
6403	NASDAQ	CTSH	Tue, Nov 28, 2023	70.70	71.52	70.70	71.30
6402	NASDAQ	CTSH	Mon, Nov 27, 2023	70.95	71.30	70.76	70.77
6401	NASDAQ	CTSH	Fri, Nov 24, 2023	70.93	71.50	70.93	71.17
6400	NASDAQ	CTSH	Wed, Nov 22, 2023	70.49	71.26	70.49	70.88
6399	NASDAQ	CTSH	Tue, Nov 21, 2023	69.92	70.50	69.81	70.25
6398	NASDAQ	CTSH	Mon, Nov 20, 2023	69.15	70.02	68.96	69.80
6397	NASDAQ	CTSH	Fri, Nov 17, 2023	68.79	69.73	68.78	69.53
6396	NASDAQ	CTSH	Thu, Nov 16, 2023	68.67	69.32	68.23	68.48
6395	NASDAQ	CTSH	Wed, Nov 15, 2023	67.39	68.79	67.32	68.41
6394	NASDAQ	CTSH	Tue, Nov 14, 2023	66.81	67.54	66.73	67.38
6393	NASDAQ	CTSH	Mon, Nov 13, 2023	65.77	66.10	65.34	65.68
6392	NASDAQ	CTSH	Fri, Nov 10, 2023	64.94	66.05	64.76	65.95
6391	NASDAQ	CTSH	Thu, Nov 9, 2023	65.58	65.66	64.49	64.65
6390	NASDAQ	CTSH	Wed, Nov 8, 2023	65.94	65.96	65.27	65.52
6389	NASDAQ	CTSH	Tue, Nov 7, 2023	66.58	66.58	65.69	65.77
6388	NASDAQ	CTSH	Mon, Nov 6, 2023	66.25	66.47	65.81	66.28
6387	NASDAQ	CTSH	Fri, Nov 3, 2023	64.05	66.92	64.05	66.27
6386	NASDAQ	CTSH	Thu, Nov 2, 2023	62.60	63.82	62.14	63.65
6385	NASDAQ	CTSH	Wed, Nov 1, 2023	64.39	65.21	64.17	64.96
6384	NASDAQ	CTSH	Tue, Oct 31, 2023	63.93	64.59	63.93	64.47
6383	NASDAQ	CTSH	Mon, Oct 30, 2023	63.67	63.92	63.20	63.75
6382	NASDAQ	CTSH	Fri, Oct 27, 2023	63.34	63.81	62.79	63.30
6381	NASDAQ	CTSH	Thu, Oct 26, 2023	64.08	64.37	63.32	63.42
6380	NASDAQ	CTSH	Wed, Oct 25, 2023	64.93	65.03	63.97	64.09
6379	NASDAQ	CTSH	Tue, Oct 24, 2023	65.18	65.80	64.70	65.15
6378	NASDAQ	CTSH	Mon, Oct 23, 2023	65.69	66.00	64.94	65.02
6377	NASDAQ	CTSH	Fri, Oct 20, 2023	66.46	66.54	65.68	65.74
6376	NASDAQ	CTSH	Thu, Oct 19, 2023	66.15	66.35	65.22	65.44
6375	NASDAQ	CTSH	Wed, Oct 18, 2023	66.80	67.20	65.83	66.03
6374	NASDAQ	CTSH	Tue, Oct 17, 2023	66.56	67.36	66.40	67.17
6373	NASDAQ	CTSH	Mon, Oct 16, 2023	66.10	66.90	65.96	66.77
6372	NASDAQ	CTSH	Fri, Oct 13, 2023	65.95	66.39	65.15	65.78
6371	NASDAQ	CTSH	Thu, Oct 12, 2023	68.21	68.21	65.70	65.96
6370	NASDAQ	CTSH	Wed, Oct 11, 2023	68.13	68.60	68.03	68.34
6369	NASDAQ	CTSH	Tue, Oct 10, 2023	68.13	68.50	67.49	67.86
6368	NASDAQ	CTSH	Mon, Oct 9, 2023	67.43	68.37	67.18	68.18
6367	NASDAQ	CTSH	Fri, Oct 6, 2023	67.19	68.17	66.82	67.84
6366	NASDAQ	CTSH	Thu, Oct 5, 2023	67.46	67.77	66.75	67.70
6365	NASDAQ	CTSH	Wed, Oct 4, 2023	67.49	67.64	66.90	67.54
6364	NASDAQ	CTSH	Tue, Oct 3, 2023	67.38	67.96	66.97	67.30
6363	NASDAQ	CTSH	Mon, Oct 2, 2023	67.52	67.99	67.22	67.76
6362	NASDAQ	CTSH	Fri, Sep 29, 2023	68.03	68.41	67.49	67.74
6361	NASDAQ	CTSH	Thu, Sep 28, 2023	67.21	68.25	67.07	67.84
6360	NASDAQ	CTSH	Wed, Sep 27, 2023	69.04	69.04	67.76	68.20
6359	NASDAQ	CTSH	Tue, Sep 26, 2023	69.62	69.76	68.37	68.64
6358	NASDAQ	CTSH	Mon, Sep 25, 2023	69.40	69.86	69.24	69.73
6357	NASDAQ	CTSH	Fri, Sep 22, 2023	69.18	70.10	68.99	69.61
6356	NASDAQ	CTSH	Thu, Sep 21, 2023	69.20	69.93	68.97	69.21
6355	NASDAQ	CTSH	Wed, Sep 20, 2023	70.30	71.26	69.48	69.51
6354	NASDAQ	CTSH	Tue, Sep 19, 2023	69.85	70.19	69.05	70.09
6353	NASDAQ	CTSH	Mon, Sep 18, 2023	70.27	70.93	70.09	70.22
6352	NASDAQ	CTSH	Fri, Sep 15, 2023	70.80	70.93	69.88	70.17
6351	NASDAQ	CTSH	Thu, Sep 14, 2023	71.00	71.36	70.66	70.97
6350	NASDAQ	CTSH	Wed, Sep 13, 2023	70.24	70.85	70.07	70.70
6349	NASDAQ	CTSH	Tue, Sep 12, 2023	70.64	71.09	70.04	70.13
6348	NASDAQ	CTSH	Mon, Sep 11, 2023	71.35	71.35	71.28	71.33
6347	NASDAQ	CTSH	Fri, Sep 8, 2023	71.38	71.73	71.09	71.34
6346	NASDAQ	CTSH	Thu, Sep 7, 2023	71.08	71.38	70.77	71.25
6345	NASDAQ	CTSH	Wed, Sep 6, 2023	70.85	71.69	70.75	71.30
6344	NASDAQ	CTSH	Tue, Sep 5, 2023	71.67	71.72	70.95	70.97
6343	NASDAQ	CTSH	Fri, Sep 1, 2023	72.00	72.36	71.44	71.73
6342	NASDAQ	CTSH	Thu, Aug 31, 2023	71.50	71.85	71.39	71.61
6341	NASDAQ	CTSH	Wed, Aug 30, 2023	71.40	71.72	71.19	71.49
6340	NASDAQ	CTSH	Tue, Aug 29, 2023	70.78	71.42	70.38	71.40
6339	NASDAQ	CTSH	Mon, Aug 28, 2023	70.21	70.96	70.21	70.62
6338	NASDAQ	CTSH	Fri, Aug 25, 2023	70.36	70.78	69.32	70.06
6337	NASDAQ	CTSH	Thu, Aug 24, 2023	70.29	70.95	70.02	70.03
6336	NASDAQ	CTSH	Wed, Aug 23, 2023	69.91	70.66	69.74	70.46
6335	NASDAQ	CTSH	Tue, Aug 22, 2023	69.37	69.85	69.00	69.59
6334	NASDAQ	CTSH	Mon, Aug 21, 2023	68.71	69.02	68.35	68.76
6333	NASDAQ	CTSH	Fri, Aug 18, 2023	68.30	68.96	68.16	68.80
6332	NASDAQ	CTSH	Thu, Aug 17, 2023	69.31	70.01	68.89	69.08
6331	NASDAQ	CTSH	Wed, Aug 16, 2023	69.31	70.02	69.19	69.23
6330	NASDAQ	CTSH	Tue, Aug 15, 2023	70.90	70.95	69.13	69.38
6329	NASDAQ	CTSH	Mon, Aug 14, 2023	69.86	71.17	69.86	71.10
6328	NASDAQ	CTSH	Fri, Aug 11, 2023	70.60	70.73	69.99	70.08
6327	NASDAQ	CTSH	Thu, Aug 10, 2023	70.62	71.43	70.25	71.08
6326	NASDAQ	CTSH	Wed, Aug 9, 2023	70.38	70.46	69.31	69.94
6325	NASDAQ	CTSH	Tue, Aug 8, 2023	70.72	70.93	69.74	70.26
6324	NASDAQ	CTSH	Mon, Aug 7, 2023	71.50	72.71	71.08	71.33
6323	NASDAQ	CTSH	Fri, Aug 4, 2023	70.83	71.75	70.53	71.00
6322	NASDAQ	CTSH	Thu, Aug 3, 2023	70.00	71.86	68.37	70.47
6321	NASDAQ	CTSH	Wed, Aug 2, 2023	65.44	65.69	64.68	65.34
6320	NASDAQ	CTSH	Tue, Aug 1, 2023	65.77	65.97	65.15	65.85
6319	NASDAQ	CTSH	Mon, Jul 31, 2023	65.67	66.22	65.65	66.03
6318	NASDAQ	CTSH	Fri, Jul 28, 2023	66.50	66.78	65.26	65.76
6317	NASDAQ	CTSH	Thu, Jul 27, 2023	68.43	68.43	65.99	66.29
6316	NASDAQ	CTSH	Wed, Jul 26, 2023	67.59	67.93	67.16	67.76
6315	NASDAQ	CTSH	Tue, Jul 25, 2023	67.39	68.15	67.34	67.84
6314	NASDAQ	CTSH	Mon, Jul 24, 2023	66.90	67.82	66.88	67.45
6313	NASDAQ	CTSH	Fri, Jul 21, 2023	67.12	67.49	66.64	66.81
6312	NASDAQ	CTSH	Thu, Jul 20, 2023	67.50	67.63	65.83	66.76
6311	NASDAQ	CTSH	Wed, Jul 19, 2023	69.23	69.57	68.57	69.09
6310	NASDAQ	CTSH	Tue, Jul 18, 2023	68.53	69.36	68.50	69.17
6309	NASDAQ	CTSH	Mon, Jul 17, 2023	68.49	68.90	68.20	68.44
6308	NASDAQ	CTSH	Fri, Jul 14, 2023	67.69	68.64	67.64	68.60
6307	NASDAQ	CTSH	Thu, Jul 13, 2023	67.26	67.96	67.15	67.69
6306	NASDAQ	CTSH	Wed, Jul 12, 2023	67.70	67.99	66.90	67.17
6305	NASDAQ	CTSH	Tue, Jul 11, 2023	66.77	67.35	66.71	67.18
6304	NASDAQ	CTSH	Mon, Jul 10, 2023	65.31	66.95	65.26	66.64
6303	NASDAQ	CTSH	Fri, Jul 7, 2023	64.67	65.71	64.54	65.34
6302	NASDAQ	CTSH	Thu, Jul 6, 2023	65.00	65.05	64.11	64.71
6301	NASDAQ	CTSH	Wed, Jul 5, 2023	65.09	65.95	64.70	65.53
6300	NASDAQ	CTSH	Mon, Jul 3, 2023	64.85	65.56	64.64	65.56
6299	NASDAQ	CTSH	Fri, Jun 30, 2023	65.10	65.55	65.01	65.28
6298	NASDAQ	CTSH	Thu, Jun 29, 2023	63.25	64.56	63.18	64.54
6297	NASDAQ	CTSH	Wed, Jun 28, 2023	63.09	63.99	63.09	63.37
6296	NASDAQ	CTSH	Tue, Jun 27, 2023	62.89	63.52	62.28	63.13
6295	NASDAQ	CTSH	Mon, Jun 26, 2023	62.04	62.69	61.93	62.46
6294	NASDAQ	CTSH	Fri, Jun 23, 2023	61.89	62.31	61.39	62.04
6293	NASDAQ	CTSH	Thu, Jun 22, 2023	62.61	62.75	61.23	62.60
6292	NASDAQ	CTSH	Wed, Jun 21, 2023	64.39	64.49	63.14	63.18
6291	NASDAQ	CTSH	Tue, Jun 20, 2023	65.00	65.33	64.41	64.64
6290	NASDAQ	CTSH	Fri, Jun 16, 2023	64.49	65.58	64.29	65.08
6289	NASDAQ	CTSH	Thu, Jun 15, 2023	63.62	65.00	63.58	64.74
6288	NASDAQ	CTSH	Wed, Jun 14, 2023	64.21	64.86	63.60	63.71
6287	NASDAQ	CTSH	Tue, Jun 13, 2023	63.72	64.34	63.69	64.23
6286	NASDAQ	CTSH	Mon, Jun 12, 2023	62.05	63.48	62.03	63.32
6285	NASDAQ	CTSH	Fri, Jun 9, 2023	62.02	62.41	61.74	62.05
6284	NASDAQ	CTSH	Thu, Jun 8, 2023	62.77	62.77	61.89	62.30
6283	NASDAQ	CTSH	Wed, Jun 7, 2023	62.05	62.69	62.05	62.60
6282	NASDAQ	CTSH	Tue, Jun 6, 2023	61.36	62.32	61.31	62.17
6281	NASDAQ	CTSH	Mon, Jun 5, 2023	62.73	63.00	61.12	61.30
6280	NASDAQ	CTSH	Fri, Jun 2, 2023	63.00	63.95	62.54	63.76
6279	NASDAQ	CTSH	Thu, Jun 1, 2023	62.50	62.63	61.77	62.19
6278	NASDAQ	CTSH	Wed, May 31, 2023	61.93	62.96	61.76	62.49
6277	NASDAQ	CTSH	Tue, May 30, 2023	63.03	63.30	61.84	62.45
6276	NASDAQ	CTSH	Fri, May 26, 2023	62.16	63.08	62.16	62.88
6275	NASDAQ	CTSH	Thu, May 25, 2023	62.60	62.64	61.92	62.16
6274	NASDAQ	CTSH	Wed, May 24, 2023	63.00	63.18	62.44	62.61
6273	NASDAQ	CTSH	Tue, May 23, 2023	63.81	64.05	63.14	63.30
6272	NASDAQ	CTSH	Mon, May 22, 2023	63.01	64.21	62.93	64.01
6271	NASDAQ	CTSH	Fri, May 19, 2023	63.73	63.88	62.96	63.01
6270	NASDAQ	CTSH	Thu, May 18, 2023	62.47	63.67	62.03	63.62
6269	NASDAQ	CTSH	Wed, May 17, 2023	62.21	63.08	62.14	62.76
6268	NASDAQ	CTSH	Tue, May 16, 2023	62.71	62.71	61.89	61.98
6267	NASDAQ	CTSH	Mon, May 15, 2023	61.82	62.78	61.77	62.76
6266	NASDAQ	CTSH	Fri, May 12, 2023	62.06	62.34	61.31	61.66
6265	NASDAQ	CTSH	Thu, May 11, 2023	62.18	62.35	61.58	61.88
6264	NASDAQ	CTSH	Wed, May 10, 2023	62.17	62.74	61.61	62.56
6263	NASDAQ	CTSH	Tue, May 9, 2023	60.74	61.66	60.26	61.63
6262	NASDAQ	CTSH	Mon, May 8, 2023	63.30	63.49	61.31	61.64
6261	NASDAQ	CTSH	Fri, May 5, 2023	63.17	63.91	62.84	63.29
6260	NASDAQ	CTSH	Thu, May 4, 2023	62.20	65.43	62.05	62.86
6259	NASDAQ	CTSH	Wed, May 3, 2023	59.91	60.04	58.81	58.88
6258	NASDAQ	CTSH	Tue, May 2, 2023	59.86	59.96	58.47	59.38
6257	NASDAQ	CTSH	Mon, May 1, 2023	59.68	59.98	59.17	59.84
6256	NASDAQ	CTSH	Fri, Apr 28, 2023	59.36	59.81	59.28	59.71
6255	NASDAQ	CTSH	Thu, Apr 27, 2023	58.74	59.28	58.63	59.21
6254	NASDAQ	CTSH	Wed, Apr 26, 2023	58.41	58.95	58.09	58.40
6253	NASDAQ	CTSH	Tue, Apr 25, 2023	59.23	59.43	58.43	58.46
6252	NASDAQ	CTSH	Mon, Apr 24, 2023	59.56	59.83	59.22	59.50
6251	NASDAQ	CTSH	Fri, Apr 21, 2023	60.11	60.11	59.22	59.49
6250	NASDAQ	CTSH	Thu, Apr 20, 2023	59.87	60.32	59.41	59.97
6249	NASDAQ	CTSH	Wed, Apr 19, 2023	61.09	61.09	59.70	60.25
6248	NASDAQ	CTSH	Tue, Apr 18, 2023	61.32	61.35	60.39	61.12
6247	NASDAQ	CTSH	Mon, Apr 17, 2023	60.05	60.76	59.87	60.75
6246	NASDAQ	CTSH	Fri, Apr 14, 2023	60.40	60.59	59.52	60.04
6245	NASDAQ	CTSH	Thu, Apr 13, 2023	58.90	60.77	58.23	60.61
6244	NASDAQ	CTSH	Wed, Apr 12, 2023	61.97	62.07	60.14	60.28
6243	NASDAQ	CTSH	Tue, Apr 11, 2023	61.04	62.00	60.92	61.69
6242	NASDAQ	CTSH	Mon, Apr 10, 2023	60.08	61.13	59.85	61.11
6241	NASDAQ	CTSH	Thu, Apr 6, 2023	60.45	60.89	60.20	60.42
6240	NASDAQ	CTSH	Wed, Apr 5, 2023	60.46	61.17	60.24	60.66
6239	NASDAQ	CTSH	Tue, Apr 4, 2023	61.41	61.56	59.84	60.67
6238	NASDAQ	CTSH	Mon, Apr 3, 2023	60.77	61.41	60.57	61.37
6237	NASDAQ	CTSH	Fri, Mar 31, 2023	60.00	61.03	59.95	60.93
6236	NASDAQ	CTSH	Thu, Mar 30, 2023	60.00	60.21	59.39	59.81
6235	NASDAQ	CTSH	Wed, Mar 29, 2023	59.70	59.74	59.27	59.51
6234	NASDAQ	CTSH	Tue, Mar 28, 2023	58.86	59.19	58.57	58.95
6233	NASDAQ	CTSH	Mon, Mar 27, 2023	59.00	59.49	58.81	59.01
6232	NASDAQ	CTSH	Fri, Mar 24, 2023	57.77	58.68	57.24	58.65
6231	NASDAQ	CTSH	Thu, Mar 23, 2023	57.89	59.18	57.72	58.16
6230	NASDAQ	CTSH	Wed, Mar 22, 2023	59.09	59.25	57.40	57.44
6229	NASDAQ	CTSH	Tue, Mar 21, 2023	59.31	59.60	58.80	59.18
6228	NASDAQ	CTSH	Mon, Mar 20, 2023	57.89	58.89	57.88	58.70
6227	NASDAQ	CTSH	Fri, Mar 17, 2023	58.44	58.67	57.60	57.79
6226	NASDAQ	CTSH	Thu, Mar 16, 2023	56.66	58.53	56.59	58.40
6225	NASDAQ	CTSH	Wed, Mar 15, 2023	57.64	57.83	56.45	57.07
6224	NASDAQ	CTSH	Tue, Mar 14, 2023	58.70	59.59	57.92	58.44
6223	NASDAQ	CTSH	Mon, Mar 13, 2023	59.80	60.08	57.88	57.98
6222	NASDAQ	CTSH	Fri, Mar 10, 2023	60.95	61.13	60.06	60.38
6221	NASDAQ	CTSH	Thu, Mar 9, 2023	61.56	61.89	60.66	60.91
6220	NASDAQ	CTSH	Wed, Mar 8, 2023	61.59	61.96	61.19	61.53
6219	NASDAQ	CTSH	Tue, Mar 7, 2023	62.50	62.68	61.20	61.42
6218	NASDAQ	CTSH	Mon, Mar 6, 2023	62.86	63.72	62.47	62.61
6217	NASDAQ	CTSH	Fri, Mar 3, 2023	62.73	62.89	62.21	62.54
6216	NASDAQ	CTSH	Thu, Mar 2, 2023	62.09	62.65	61.85	62.53
6215	NASDAQ	CTSH	Wed, Mar 1, 2023	62.58	62.86	61.90	62.37
6214	NASDAQ	CTSH	Tue, Feb 28, 2023	63.29	63.43	62.48	62.63
6213	NASDAQ	CTSH	Mon, Feb 27, 2023	64.56	64.63	63.33	63.50
6212	NASDAQ	CTSH	Fri, Feb 24, 2023	63.49	63.96	63.13	63.83
6211	NASDAQ	CTSH	Thu, Feb 23, 2023	64.67	64.95	63.50	64.29
6210	NASDAQ	CTSH	Wed, Feb 22, 2023	64.75	65.14	64.18	64.44
6209	NASDAQ	CTSH	Tue, Feb 21, 2023	64.61	64.89	63.77	64.66
6208	NASDAQ	CTSH	Fri, Feb 17, 2023	66.06	66.19	65.07	65.48
6207	NASDAQ	CTSH	Thu, Feb 16, 2023	66.06	67.20	65.87	66.36
6206	NASDAQ	CTSH	Wed, Feb 15, 2023	66.85	67.33	66.60	67.13
6205	NASDAQ	CTSH	Tue, Feb 14, 2023	67.59	67.71	66.00	67.41
6204	NASDAQ	CTSH	Mon, Feb 13, 2023	66.65	68.01	66.40	67.83
6203	NASDAQ	CTSH	Fri, Feb 10, 2023	65.98	66.75	65.48	66.72
6202	NASDAQ	CTSH	Thu, Feb 9, 2023	66.70	67.65	66.26	66.63
6201	NASDAQ	CTSH	Wed, Feb 8, 2023	67.14	67.39	66.23	66.30
6200	NASDAQ	CTSH	Tue, Feb 7, 2023	66.49	67.82	66.15	67.52
6199	NASDAQ	CTSH	Mon, Feb 6, 2023	67.52	68.38	66.64	66.83
6198	NASDAQ	CTSH	Fri, Feb 3, 2023	66.02	69.44	65.99	68.22
6197	NASDAQ	CTSH	Thu, Feb 2, 2023	69.48	70.87	69.26	70.66
6196	NASDAQ	CTSH	Wed, Feb 1, 2023	66.37	69.29	66.17	68.84
6195	NASDAQ	CTSH	Tue, Jan 31, 2023	65.20	66.78	65.07	66.75
6194	NASDAQ	CTSH	Mon, Jan 30, 2023	65.04	65.90	64.95	65.27
6193	NASDAQ	CTSH	Fri, Jan 27, 2023	64.66	65.84	64.27	65.71
6192	NASDAQ	CTSH	Thu, Jan 26, 2023	64.66	64.72	63.69	64.66
6191	NASDAQ	CTSH	Wed, Jan 25, 2023	63.17	64.24	62.86	64.14
6190	NASDAQ	CTSH	Tue, Jan 24, 2023	63.97	64.52	63.66	63.92
6189	NASDAQ	CTSH	Mon, Jan 23, 2023	62.63	64.49	62.51	64.24
6188	NASDAQ	CTSH	Fri, Jan 20, 2023	61.77	63.08	61.39	62.74
6187	NASDAQ	CTSH	Thu, Jan 19, 2023	60.52	61.71	60.29	61.37
6186	NASDAQ	CTSH	Wed, Jan 18, 2023	63.00	63.28	60.84	60.99
6185	NASDAQ	CTSH	Tue, Jan 17, 2023	63.99	64.06	62.88	62.96
6184	NASDAQ	CTSH	Fri, Jan 13, 2023	64.39	65.10	63.71	64.06
6183	NASDAQ	CTSH	Thu, Jan 12, 2023	62.20	67.41	62.12	65.10
6182	NASDAQ	CTSH	Wed, Jan 11, 2023	61.69	62.21	61.03	61.50
6181	NASDAQ	CTSH	Tue, Jan 10, 2023	60.55	61.25	59.78	61.21
6180	NASDAQ	CTSH	Mon, Jan 9, 2023	58.57	61.15	58.56	60.86
6179	NASDAQ	CTSH	Fri, Jan 6, 2023	57.94	59.93	57.83	59.75
6178	NASDAQ	CTSH	Thu, Jan 5, 2023	57.00	57.63	56.78	57.57
6177	NASDAQ	CTSH	Wed, Jan 4, 2023	58.24	58.63	57.62	58.06
6176	NASDAQ	CTSH	Tue, Jan 3, 2023	57.64	58.10	57.06	57.59
6175	NASDAQ	CTSH	Fri, Dec 30, 2022	56.63	57.22	56.32	57.19
6174	NASDAQ	CTSH	Thu, Dec 29, 2022	56.21	57.36	56.06	57.13
6173	NASDAQ	CTSH	Wed, Dec 28, 2022	56.63	56.91	55.48	55.58
6172	NASDAQ	CTSH	Tue, Dec 27, 2022	55.97	56.59	55.58	56.48
6171	NASDAQ	CTSH	Fri, Dec 23, 2022	54.99	56.06	54.99	56.02
6170	NASDAQ	CTSH	Thu, Dec 22, 2022	55.07	55.48	54.25	55.46
6169	NASDAQ	CTSH	Wed, Dec 21, 2022	55.43	56.13	55.39	55.63
6168	NASDAQ	CTSH	Tue, Dec 20, 2022	54.88	55.60	54.59	55.04
6167	NASDAQ	CTSH	Mon, Dec 19, 2022	55.64	55.99	54.81	54.98
6166	NASDAQ	CTSH	Fri, Dec 16, 2022	55.81	55.97	54.95	55.56
6165	NASDAQ	CTSH	Thu, Dec 15, 2022	56.79	57.28	55.61	56.35
6164	NASDAQ	CTSH	Wed, Dec 14, 2022	59.21	59.75	57.70	58.23
6163	NASDAQ	CTSH	Tue, Dec 13, 2022	61.48	61.63	58.86	59.18
6162	NASDAQ	CTSH	Mon, Dec 12, 2022	58.18	59.36	57.78	59.04
6161	NASDAQ	CTSH	Fri, Dec 9, 2022	59.10	59.19	57.56	58.34
6160	NASDAQ	CTSH	Thu, Dec 8, 2022	59.39	59.81	58.95	59.30
6159	NASDAQ	CTSH	Wed, Dec 7, 2022	59.94	60.11	59.21	59.40
6158	NASDAQ	CTSH	Tue, Dec 6, 2022	60.31	60.66	59.05	59.64
6157	NASDAQ	CTSH	Mon, Dec 5, 2022	61.76	62.05	60.32	60.45
6156	NASDAQ	CTSH	Fri, Dec 2, 2022	61.62	62.88	61.54	62.39
6155	NASDAQ	CTSH	Thu, Dec 1, 2022	62.59	63.58	62.29	62.62
6154	NASDAQ	CTSH	Wed, Nov 30, 2022	59.57	62.34	59.38	62.21
6153	NASDAQ	CTSH	Tue, Nov 29, 2022	59.92	60.52	59.38	59.62
6152	NASDAQ	CTSH	Mon, Nov 28, 2022	60.52	61.18	60.00	60.10
6151	NASDAQ	CTSH	Fri, Nov 25, 2022	60.18	61.28	60.13	60.92
6150	NASDAQ	CTSH	Wed, Nov 23, 2022	59.06	60.31	59.02	60.03
6149	NASDAQ	CTSH	Tue, Nov 22, 2022	58.57	59.37	58.34	59.23
6148	NASDAQ	CTSH	Mon, Nov 21, 2022	59.66	59.76	57.96	58.20
6147	NASDAQ	CTSH	Fri, Nov 18, 2022	60.23	60.53	59.29	59.97
6146	NASDAQ	CTSH	Thu, Nov 17, 2022	58.04	60.02	58.00	59.47
6145	NASDAQ	CTSH	Wed, Nov 16, 2022	59.85	59.94	59.20	59.41
6144	NASDAQ	CTSH	Tue, Nov 15, 2022	59.16	60.02	58.60	59.96
6143	NASDAQ	CTSH	Mon, Nov 14, 2022	58.12	58.86	58.02	58.08
6142	NASDAQ	CTSH	Fri, Nov 11, 2022	57.59	58.77	57.38	58.42
6141	NASDAQ	CTSH	Thu, Nov 10, 2022	56.12	57.41	55.20	57.29
6140	NASDAQ	CTSH	Wed, Nov 9, 2022	52.91	54.45	52.74	54.02
6139	NASDAQ	CTSH	Tue, Nov 8, 2022	54.08	54.58	52.73	53.22
6138	NASDAQ	CTSH	Mon, Nov 7, 2022	52.92	53.85	52.48	53.75
6137	NASDAQ	CTSH	Fri, Nov 4, 2022	52.61	53.52	51.44	52.63
6136	NASDAQ	CTSH	Thu, Nov 3, 2022	52.11	53.74	51.33	51.96
6135	NASDAQ	CTSH	Wed, Nov 2, 2022	62.37	62.84	60.21	60.26
6134	NASDAQ	CTSH	Tue, Nov 1, 2022	62.71	63.01	62.05	62.53
6133	NASDAQ	CTSH	Mon, Oct 31, 2022	62.43	62.64	61.85	62.25
6132	NASDAQ	CTSH	Fri, Oct 28, 2022	61.87	63.09	61.83	63.02
6131	NASDAQ	CTSH	Thu, Oct 27, 2022	61.86	62.22	61.45	61.82
6130	NASDAQ	CTSH	Wed, Oct 26, 2022	61.34	62.83	61.31	61.65
6129	NASDAQ	CTSH	Tue, Oct 25, 2022	60.62	61.52	60.56	61.48
6128	NASDAQ	CTSH	Mon, Oct 24, 2022	60.75	61.26	60.24	60.76
6127	NASDAQ	CTSH	Fri, Oct 21, 2022	59.11	60.48	58.83	60.28
6126	NASDAQ	CTSH	Thu, Oct 20, 2022	60.03	61.15	59.63	59.78
6125	NASDAQ	CTSH	Wed, Oct 19, 2022	60.20	60.68	59.22	59.81
6124	NASDAQ	CTSH	Tue, Oct 18, 2022	61.06	61.82	60.26	60.72
6123	NASDAQ	CTSH	Mon, Oct 17, 2022	59.79	60.32	59.44	59.88
6122	NASDAQ	CTSH	Fri, Oct 14, 2022	59.18	59.61	58.31	58.60
6121	NASDAQ	CTSH	Thu, Oct 13, 2022	55.61	59.29	55.40	58.95
6120	NASDAQ	CTSH	Wed, Oct 12, 2022	57.28	57.39	56.73	56.75
6119	NASDAQ	CTSH	Tue, Oct 11, 2022	57.86	58.03	56.94	57.22
6118	NASDAQ	CTSH	Mon, Oct 10, 2022	59.05	59.12	57.82	58.15
6117	NASDAQ	CTSH	Fri, Oct 7, 2022	59.15	59.15	58.05	58.49
6116	NASDAQ	CTSH	Thu, Oct 6, 2022	60.36	60.44	59.46	59.71
6115	NASDAQ	CTSH	Wed, Oct 5, 2022	60.06	61.15	59.72	60.63
6114	NASDAQ	CTSH	Tue, Oct 4, 2022	59.70	61.01	59.66	60.66
6113	NASDAQ	CTSH	Mon, Oct 3, 2022	58.24	59.60	57.63	59.03
6112	NASDAQ	CTSH	Fri, Sep 30, 2022	58.56	58.92	57.42	57.44
6111	NASDAQ	CTSH	Thu, Sep 29, 2022	58.68	58.91	57.67	58.45
6110	NASDAQ	CTSH	Wed, Sep 28, 2022	58.15	59.60	57.70	59.26
6109	NASDAQ	CTSH	Tue, Sep 27, 2022	59.10	59.64	57.68	57.97
6108	NASDAQ	CTSH	Mon, Sep 26, 2022	58.78	59.40	58.38	58.69
6107	NASDAQ	CTSH	Fri, Sep 23, 2022	59.43	59.56	58.13	58.85
6106	NASDAQ	CTSH	Thu, Sep 22, 2022	59.97	60.54	59.63	59.80
6105	NASDAQ	CTSH	Wed, Sep 21, 2022	62.36	62.81	60.06	60.08
6104	NASDAQ	CTSH	Tue, Sep 20, 2022	62.72	62.90	61.60	61.96
6103	NASDAQ	CTSH	Mon, Sep 19, 2022	61.76	63.47	61.68	63.21
6102	NASDAQ	CTSH	Fri, Sep 16, 2022	61.53	62.64	60.84	62.20
6101	NASDAQ	CTSH	Thu, Sep 15, 2022	61.83	63.23	61.73	62.04
6100	NASDAQ	CTSH	Wed, Sep 14, 2022	62.93	62.93	61.72	62.03
6099	NASDAQ	CTSH	Tue, Sep 13, 2022	64.42	65.09	62.59	62.83
6098	NASDAQ	CTSH	Mon, Sep 12, 2022	66.11	66.59	65.98	66.32
6097	NASDAQ	CTSH	Fri, Sep 9, 2022	64.72	65.69	64.53	65.51
6096	NASDAQ	CTSH	Thu, Sep 8, 2022	63.15	64.36	62.94	64.35
6095	NASDAQ	CTSH	Wed, Sep 7, 2022	62.47	63.96	62.31	63.67
6094	NASDAQ	CTSH	Tue, Sep 6, 2022	62.48	62.62	61.59	62.22
6093	NASDAQ	CTSH	Fri, Sep 2, 2022	63.98	64.09	62.05	62.33
6092	NASDAQ	CTSH	Thu, Sep 1, 2022	62.81	63.48	62.20	63.44
6091	NASDAQ	CTSH	Wed, Aug 31, 2022	64.66	65.07	63.15	63.17
6090	NASDAQ	CTSH	Tue, Aug 30, 2022	64.40	64.66	63.62	64.21
6089	NASDAQ	CTSH	Mon, Aug 29, 2022	64.33	64.95	64.16	64.26
6088	NASDAQ	CTSH	Fri, Aug 26, 2022	67.11	67.15	64.58	64.70
6087	NASDAQ	CTSH	Thu, Aug 25, 2022	66.21	67.04	66.09	67.03
6086	NASDAQ	CTSH	Wed, Aug 24, 2022	65.99	66.20	65.50	65.98
6085	NASDAQ	CTSH	Tue, Aug 23, 2022	66.79	66.97	66.00	66.02
6084	NASDAQ	CTSH	Mon, Aug 22, 2022	67.51	68.11	66.51	66.91
6083	NASDAQ	CTSH	Fri, Aug 19, 2022	68.80	68.96	68.20	68.60
6082	NASDAQ	CTSH	Thu, Aug 18, 2022	68.63	69.31	68.35	69.13
6081	NASDAQ	CTSH	Wed, Aug 17, 2022	69.44	69.81	68.75	68.90
6080	NASDAQ	CTSH	Tue, Aug 16, 2022	69.78	70.41	69.30	69.94
6079	NASDAQ	CTSH	Mon, Aug 15, 2022	69.48	70.21	69.40	69.70
6078	NASDAQ	CTSH	Fri, Aug 12, 2022	69.19	69.97	69.01	69.78
6077	NASDAQ	CTSH	Thu, Aug 11, 2022	69.36	69.51	68.47	68.72
6076	NASDAQ	CTSH	Wed, Aug 10, 2022	69.27	69.69	68.75	69.04
6075	NASDAQ	CTSH	Tue, Aug 9, 2022	68.61	68.75	67.98	68.11
6074	NASDAQ	CTSH	Mon, Aug 8, 2022	69.09	69.66	68.42	68.82
6073	NASDAQ	CTSH	Fri, Aug 5, 2022	67.87	68.78	67.38	68.72
6072	NASDAQ	CTSH	Thu, Aug 4, 2022	68.74	69.12	68.07	68.74
6071	NASDAQ	CTSH	Wed, Aug 3, 2022	68.10	69.09	67.75	68.73
6070	NASDAQ	CTSH	Tue, Aug 2, 2022	67.62	68.11	66.36	67.57
6069	NASDAQ	CTSH	Mon, Aug 1, 2022	67.76	68.81	67.52	67.62
6068	NASDAQ	CTSH	Fri, Jul 29, 2022	67.21	68.01	66.74	67.96
6067	NASDAQ	CTSH	Thu, Jul 28, 2022	65.04	67.84	65.04	66.83
6066	NASDAQ	CTSH	Wed, Jul 27, 2022	68.41	70.54	68.21	70.30
6065	NASDAQ	CTSH	Tue, Jul 26, 2022	67.85	68.58	67.58	68.07
6064	NASDAQ	CTSH	Mon, Jul 25, 2022	69.21	69.33	67.77	68.22
6063	NASDAQ	CTSH	Fri, Jul 22, 2022	69.05	69.58	68.71	69.10
6062	NASDAQ	CTSH	Thu, Jul 21, 2022	68.19	69.01	67.93	68.98
6061	NASDAQ	CTSH	Wed, Jul 20, 2022	67.57	68.22	67.13	68.12
6060	NASDAQ	CTSH	Tue, Jul 19, 2022	66.10	67.51	65.70	67.42
6059	NASDAQ	CTSH	Mon, Jul 18, 2022	66.22	66.62	64.87	65.10
6058	NASDAQ	CTSH	Fri, Jul 15, 2022	65.45	65.91	64.72	65.86
6057	NASDAQ	CTSH	Thu, Jul 14, 2022	64.01	64.69	63.26	64.46
6056	NASDAQ	CTSH	Wed, Jul 13, 2022	64.28	65.35	63.81	65.04
6055	NASDAQ	CTSH	Tue, Jul 12, 2022	65.93	66.48	64.76	65.15
6054	NASDAQ	CTSH	Mon, Jul 11, 2022	66.43	66.45	65.14	65.70
6053	NASDAQ	CTSH	Fri, Jul 8, 2022	67.60	67.67	66.48	67.02
6052	NASDAQ	CTSH	Thu, Jul 7, 2022	68.23	68.40	66.69	67.58
6051	NASDAQ	CTSH	Wed, Jul 6, 2022	68.46	68.77	67.68	68.02
6050	NASDAQ	CTSH	Tue, Jul 5, 2022	67.44	67.77	66.09	67.72
6049	NASDAQ	CTSH	Fri, Jul 1, 2022	67.43	68.23	66.72	68.03
6048	NASDAQ	CTSH	Thu, Jun 30, 2022	67.57	68.32	67.05	67.49
6047	NASDAQ	CTSH	Wed, Jun 29, 2022	68.34	68.78	67.76	68.48
6046	NASDAQ	CTSH	Tue, Jun 28, 2022	69.97	70.44	68.02	68.11
6045	NASDAQ	CTSH	Mon, Jun 27, 2022	70.67	70.67	69.43	69.91
6044	NASDAQ	CTSH	Fri, Jun 24, 2022	68.15	70.32	68.00	70.26
6043	NASDAQ	CTSH	Thu, Jun 23, 2022	67.87	68.24	66.84	67.38
6042	NASDAQ	CTSH	Wed, Jun 22, 2022	66.98	68.06	66.68	67.48
6041	NASDAQ	CTSH	Tue, Jun 21, 2022	67.96	68.37	67.18	67.75
6040	NASDAQ	CTSH	Fri, Jun 17, 2022	66.24	67.01	65.43	66.50
6039	NASDAQ	CTSH	Thu, Jun 16, 2022	67.10	67.25	65.24	65.79
6038	NASDAQ	CTSH	Wed, Jun 15, 2022	68.54	69.48	67.46	68.49
6037	NASDAQ	CTSH	Tue, Jun 14, 2022	68.42	68.42	67.15	67.87
6036	NASDAQ	CTSH	Mon, Jun 13, 2022	68.39	69.82	67.45	67.89
6035	NASDAQ	CTSH	Fri, Jun 10, 2022	69.56	70.57	68.93	69.91
6034	NASDAQ	CTSH	Thu, Jun 9, 2022	72.89	73.21	70.74	70.77
6033	NASDAQ	CTSH	Wed, Jun 8, 2022	73.72	74.18	72.75	73.11
6032	NASDAQ	CTSH	Tue, Jun 7, 2022	73.21	74.28	72.98	74.09
6031	NASDAQ	CTSH	Mon, Jun 6, 2022	74.25	74.54	73.51	73.88
6030	NASDAQ	CTSH	Fri, Jun 3, 2022	73.88	74.46	73.20	73.56
6029	NASDAQ	CTSH	Thu, Jun 2, 2022	74.23	74.98	73.35	74.96
6028	NASDAQ	CTSH	Wed, Jun 1, 2022	75.04	75.40	74.04	74.18
6027	NASDAQ	CTSH	Tue, May 31, 2022	74.25	75.10	73.57	74.70
6026	NASDAQ	CTSH	Fri, May 27, 2022	73.23	74.74	73.23	74.73
6025	NASDAQ	CTSH	Thu, May 26, 2022	72.13	73.29	72.13	72.74
6024	NASDAQ	CTSH	Wed, May 25, 2022	70.83	72.09	70.53	71.69
6023	NASDAQ	CTSH	Tue, May 24, 2022	70.19	71.96	70.19	71.40
6022	NASDAQ	CTSH	Mon, May 23, 2022	71.52	72.12	70.70	71.84
6021	NASDAQ	CTSH	Fri, May 20, 2022	71.10	71.46	69.35	70.83
6020	NASDAQ	CTSH	Thu, May 19, 2022	70.11	71.55	69.44	70.32
6019	NASDAQ	CTSH	Wed, May 18, 2022	74.22	74.66	70.13	70.23
6018	NASDAQ	CTSH	Tue, May 17, 2022	73.79	75.29	73.65	75.11
6017	NASDAQ	CTSH	Mon, May 16, 2022	73.47	73.58	72.39	72.58
6016	NASDAQ	CTSH	Fri, May 13, 2022	73.89	74.73	72.98	73.38
6015	NASDAQ	CTSH	Thu, May 12, 2022	71.82	73.86	71.76	73.54
6014	NASDAQ	CTSH	Wed, May 11, 2022	74.58	74.67	72.11	72.38
6013	NASDAQ	CTSH	Tue, May 10, 2022	77.24	77.61	73.92	74.44
6012	NASDAQ	CTSH	Mon, May 9, 2022	74.76	77.49	74.26	76.27
6011	NASDAQ	CTSH	Fri, May 6, 2022	73.03	75.67	72.60	75.52
6010	NASDAQ	CTSH	Thu, May 5, 2022	78.75	80.07	72.49	73.60
6009	NASDAQ	CTSH	Wed, May 4, 2022	81.85	84.41	80.22	84.36
6008	NASDAQ	CTSH	Tue, May 3, 2022	80.99	81.91	80.79	81.55
6007	NASDAQ	CTSH	Mon, May 2, 2022	80.95	81.86	79.46	80.67
6006	NASDAQ	CTSH	Fri, Apr 29, 2022	83.77	84.00	80.87	80.90
6005	NASDAQ	CTSH	Thu, Apr 28, 2022	83.70	84.43	82.78	83.97
6004	NASDAQ	CTSH	Wed, Apr 27, 2022	82.25	84.45	82.25	82.84
6003	NASDAQ	CTSH	Tue, Apr 26, 2022	83.81	84.16	81.97	82.27
6002	NASDAQ	CTSH	Mon, Apr 25, 2022	83.16	84.52	82.52	84.46
6001	NASDAQ	CTSH	Fri, Apr 22, 2022	86.31	86.35	82.93	83.16
6000	NASDAQ	CTSH	Thu, Apr 21, 2022	86.82	88.79	86.13	86.42
5999	NASDAQ	CTSH	Wed, Apr 20, 2022	86.54	87.27	86.03	86.21
5998	NASDAQ	CTSH	Tue, Apr 19, 2022	84.33	85.95	84.33	85.74
5997	NASDAQ	CTSH	Mon, Apr 18, 2022	84.55	85.42	84.07	84.61
5996	NASDAQ	CTSH	Thu, Apr 14, 2022	86.07	86.38	84.58	84.74
5995	NASDAQ	CTSH	Wed, Apr 13, 2022	85.85	86.80	85.07	86.06
5994	NASDAQ	CTSH	Tue, Apr 12, 2022	87.99	88.67	85.86	86.09
5993	NASDAQ	CTSH	Mon, Apr 11, 2022	88.61	89.24	87.11	87.21
5992	NASDAQ	CTSH	Fri, Apr 8, 2022	87.61	89.32	87.13	88.96
5991	NASDAQ	CTSH	Thu, Apr 7, 2022	86.73	88.48	86.44	87.81
5990	NASDAQ	CTSH	Wed, Apr 6, 2022	85.99	87.37	85.55	86.91
5989	NASDAQ	CTSH	Tue, Apr 5, 2022	89.37	89.63	86.18	86.80
5988	NASDAQ	CTSH	Mon, Apr 4, 2022	90.11	90.51	89.34	90.02
5987	NASDAQ	CTSH	Fri, Apr 1, 2022	90.01	90.38	89.41	90.01
5986	NASDAQ	CTSH	Thu, Mar 31, 2022	91.20	91.84	89.66	89.67
5985	NASDAQ	CTSH	Wed, Mar 30, 2022	92.46	92.80	91.05	91.39
5984	NASDAQ	CTSH	Tue, Mar 29, 2022	91.72	92.99	91.54	92.73
5983	NASDAQ	CTSH	Mon, Mar 28, 2022	91.45	92.24	90.88	91.54
5982	NASDAQ	CTSH	Fri, Mar 25, 2022	91.31	91.61	90.04	91.51
5981	NASDAQ	CTSH	Thu, Mar 24, 2022	91.17	91.91	90.65	91.19
5980	NASDAQ	CTSH	Wed, Mar 23, 2022	92.77	93.00	90.85	90.96
5979	NASDAQ	CTSH	Tue, Mar 22, 2022	91.81	93.47	91.74	93.12
5978	NASDAQ	CTSH	Mon, Mar 21, 2022	91.31	92.27	90.81	91.39
5977	NASDAQ	CTSH	Fri, Mar 18, 2022	90.42	91.83	89.30	91.72
5976	NASDAQ	CTSH	Thu, Mar 17, 2022	89.22	90.64	88.65	90.58
5975	NASDAQ	CTSH	Wed, Mar 16, 2022	88.46	89.73	87.29	89.70
5974	NASDAQ	CTSH	Tue, Mar 15, 2022	88.14	88.52	86.88	88.17
5973	NASDAQ	CTSH	Mon, Mar 14, 2022	88.27	89.20	87.21	87.43
5972	NASDAQ	CTSH	Fri, Mar 11, 2022	88.20	89.50	87.96	88.04
5971	NASDAQ	CTSH	Thu, Mar 10, 2022	86.81	88.07	85.82	87.66
5970	NASDAQ	CTSH	Wed, Mar 9, 2022	88.97	90.30	87.64	87.96
5969	NASDAQ	CTSH	Tue, Mar 8, 2022	85.79	88.85	85.79	87.48
5968	NASDAQ	CTSH	Mon, Mar 7, 2022	88.62	89.09	86.59	86.60
5967	NASDAQ	CTSH	Fri, Mar 4, 2022	87.22	89.02	86.47	88.88
5966	NASDAQ	CTSH	Thu, Mar 3, 2022	88.74	89.67	86.82	87.93
5965	NASDAQ	CTSH	Wed, Mar 2, 2022	86.51	88.77	86.28	88.19
5964	NASDAQ	CTSH	Tue, Mar 1, 2022	85.58	86.54	84.41	85.80
5963	NASDAQ	CTSH	Mon, Feb 28, 2022	86.50	87.02	84.98	86.13
5962	NASDAQ	CTSH	Fri, Feb 25, 2022	86.29	88.08	85.95	88.04
5961	NASDAQ	CTSH	Thu, Feb 24, 2022	82.68	86.40	82.36	86.08
5960	NASDAQ	CTSH	Wed, Feb 23, 2022	85.68	86.52	84.44	84.65
5959	NASDAQ	CTSH	Tue, Feb 22, 2022	86.17	86.79	84.35	85.27
5958	NASDAQ	CTSH	Fri, Feb 18, 2022	85.74	87.02	85.73	86.36
5957	NASDAQ	CTSH	Thu, Feb 17, 2022	88.40	88.62	85.75	85.92
5956	NASDAQ	CTSH	Wed, Feb 16, 2022	88.54	89.68	87.96	89.42
5955	NASDAQ	CTSH	Tue, Feb 15, 2022	87.15	89.15	86.83	89.06
5954	NASDAQ	CTSH	Mon, Feb 14, 2022	87.40	87.54	84.98	86.24
5953	NASDAQ	CTSH	Fri, Feb 11, 2022	90.24	90.52	87.04	87.34
5952	NASDAQ	CTSH	Thu, Feb 10, 2022	90.00	92.44	89.65	90.25
5951	NASDAQ	CTSH	Wed, Feb 9, 2022	90.05	91.87	89.85	91.69
5950	NASDAQ	CTSH	Tue, Feb 8, 2022	87.74	89.44	87.54	89.17
5949	NASDAQ	CTSH	Mon, Feb 7, 2022	87.19	88.53	86.21	87.74
5948	NASDAQ	CTSH	Fri, Feb 4, 2022	85.56	87.20	84.86	86.82
5947	NASDAQ	CTSH	Thu, Feb 3, 2022	87.24	87.56	84.27	86.06
5946	NASDAQ	CTSH	Wed, Feb 2, 2022	86.35	88.43	86.29	88.24
5945	NASDAQ	CTSH	Tue, Feb 1, 2022	85.38	86.54	84.79	86.42
5944	NASDAQ	CTSH	Mon, Jan 31, 2022	84.18	85.59	83.69	85.42
5943	NASDAQ	CTSH	Fri, Jan 28, 2022	81.79	84.47	81.23	84.44
5942	NASDAQ	CTSH	Thu, Jan 27, 2022	82.32	83.93	81.30	81.79
5941	NASDAQ	CTSH	Wed, Jan 26, 2022	82.67	84.07	80.97	81.83
5940	NASDAQ	CTSH	Tue, Jan 25, 2022	83.96	84.15	82.07	82.25
5939	NASDAQ	CTSH	Mon, Jan 24, 2022	84.92	85.20	81.79	85.10
5938	NASDAQ	CTSH	Fri, Jan 21, 2022	86.17	86.93	84.13	84.26
5937	NASDAQ	CTSH	Thu, Jan 20, 2022	86.28	87.56	85.62	85.69
5936	NASDAQ	CTSH	Wed, Jan 19, 2022	86.26	87.03	85.90	86.04
5935	NASDAQ	CTSH	Tue, Jan 18, 2022	85.52	86.80	85.39	86.19
5934	NASDAQ	CTSH	Fri, Jan 14, 2022	86.00	87.31	85.97	87.20
5933	NASDAQ	CTSH	Thu, Jan 13, 2022	88.11	88.48	87.02	87.20
5932	NASDAQ	CTSH	Wed, Jan 12, 2022	88.44	89.61	87.62	88.07
5931	NASDAQ	CTSH	Tue, Jan 11, 2022	86.50	88.03	85.52	87.97
5930	NASDAQ	CTSH	Mon, Jan 10, 2022	85.93	86.75	84.89	86.68
5929	NASDAQ	CTSH	Fri, Jan 7, 2022	88.17	88.17	86.98	87.42
5928	NASDAQ	CTSH	Thu, Jan 6, 2022	90.09	90.70	87.99	88.23
5927	NASDAQ	CTSH	Wed, Jan 5, 2022	91.42	91.92	89.98	90.02
5926	NASDAQ	CTSH	Tue, Jan 4, 2022	89.57	92.03	89.55	91.42
5925	NASDAQ	CTSH	Mon, Jan 3, 2022	88.68	89.97	88.39	89.57
5924	NASDAQ	CTSH	Fri, Dec 31, 2021	88.72	89.17	88.65	88.72
5923	NASDAQ	CTSH	Thu, Dec 30, 2021	89.59	89.95	88.83	88.94
5922	NASDAQ	CTSH	Wed, Dec 29, 2021	88.68	90.08	88.52	89.59
5921	NASDAQ	CTSH	Tue, Dec 28, 2021	88.27	88.89	87.99	88.73
5920	NASDAQ	CTSH	Mon, Dec 27, 2021	86.44	88.18	86.36	88.09
5919	NASDAQ	CTSH	Thu, Dec 23, 2021	86.05	86.97	85.93	86.29
5918	NASDAQ	CTSH	Wed, Dec 22, 2021	84.92	85.97	84.83	85.90
5917	NASDAQ	CTSH	Tue, Dec 21, 2021	83.52	85.31	83.36	85.20
5916	NASDAQ	CTSH	Mon, Dec 20, 2021	83.62	84.07	81.85	82.91
5915	NASDAQ	CTSH	Fri, Dec 17, 2021	84.27	85.94	84.04	84.82
5914	NASDAQ	CTSH	Thu, Dec 16, 2021	84.29	85.34	83.62	84.68
5913	NASDAQ	CTSH	Wed, Dec 15, 2021	81.94	83.05	81.23	82.90
5912	NASDAQ	CTSH	Tue, Dec 14, 2021	81.36	82.71	81.17	81.88
5911	NASDAQ	CTSH	Mon, Dec 13, 2021	82.00	82.39	81.43	81.93
5910	NASDAQ	CTSH	Fri, Dec 10, 2021	81.25	82.28	81.25	82.10
5909	NASDAQ	CTSH	Thu, Dec 9, 2021	80.85	81.24	80.56	80.99
5908	NASDAQ	CTSH	Wed, Dec 8, 2021	81.74	82.18	81.20	81.22
5907	NASDAQ	CTSH	Tue, Dec 7, 2021	81.58	82.39	81.29	81.45
5906	NASDAQ	CTSH	Mon, Dec 6, 2021	79.47	81.29	78.51	80.72
5905	NASDAQ	CTSH	Fri, Dec 3, 2021	79.88	80.02	77.78	78.52
5904	NASDAQ	CTSH	Thu, Dec 2, 2021	77.47	79.72	76.89	79.43
5903	NASDAQ	CTSH	Wed, Dec 1, 2021	79.00	79.44	76.79	76.86
5902	NASDAQ	CTSH	Tue, Nov 30, 2021	79.55	79.65	77.47	77.98
5901	NASDAQ	CTSH	Mon, Nov 29, 2021	79.31	80.14	78.52	79.71
5900	NASDAQ	CTSH	Fri, Nov 26, 2021	80.03	80.18	78.10	78.40
5899	NASDAQ	CTSH	Wed, Nov 24, 2021	79.97	80.94	79.54	80.74
5898	NASDAQ	CTSH	Tue, Nov 23, 2021	81.09	81.54	79.96	80.76
5897	NASDAQ	CTSH	Mon, Nov 22, 2021	82.17	82.81	81.24	81.39
5896	NASDAQ	CTSH	Fri, Nov 19, 2021	81.29	82.84	80.65	81.99
5895	NASDAQ	CTSH	Thu, Nov 18, 2021	81.50	81.63	79.57	81.04
5894	NASDAQ	CTSH	Wed, Nov 17, 2021	81.37	81.72	80.43	80.99
5893	NASDAQ	CTSH	Tue, Nov 16, 2021	82.00	82.54	81.54	81.75
5892	NASDAQ	CTSH	Mon, Nov 15, 2021	82.29	82.68	81.72	81.95
5891	NASDAQ	CTSH	Fri, Nov 12, 2021	81.21	82.53	81.07	81.98
5890	NASDAQ	CTSH	Thu, Nov 11, 2021	80.88	81.56	80.58	81.07
5889	NASDAQ	CTSH	Wed, Nov 10, 2021	80.60	81.50	80.53	80.65
5888	NASDAQ	CTSH	Tue, Nov 9, 2021	80.12	80.69	79.75	80.51
5887	NASDAQ	CTSH	Mon, Nov 8, 2021	80.00	80.53	79.73	80.17
5886	NASDAQ	CTSH	Fri, Nov 5, 2021	80.00	80.94	79.66	79.91
5885	NASDAQ	CTSH	Thu, Nov 4, 2021	79.73	80.21	79.17	79.54
5884	NASDAQ	CTSH	Wed, Nov 3, 2021	78.55	80.00	77.72	79.65
5883	NASDAQ	CTSH	Tue, Nov 2, 2021	78.26	78.70	77.80	78.62
5882	NASDAQ	CTSH	Mon, Nov 1, 2021	78.00	78.45	77.69	78.00
5881	NASDAQ	CTSH	Fri, Oct 29, 2021	76.92	78.60	76.90	78.09
5880	NASDAQ	CTSH	Thu, Oct 28, 2021	80.02	82.00	76.38	77.32
5879	NASDAQ	CTSH	Wed, Oct 27, 2021	78.37	78.48	76.63	77.71
5878	NASDAQ	CTSH	Tue, Oct 26, 2021	79.29	80.24	78.68	78.75
5877	NASDAQ	CTSH	Mon, Oct 25, 2021	79.15	79.22	78.75	78.96
5876	NASDAQ	CTSH	Fri, Oct 22, 2021	79.34	79.79	78.86	79.00
5875	NASDAQ	CTSH	Thu, Oct 21, 2021	78.97	79.20	78.55	79.08
5874	NASDAQ	CTSH	Wed, Oct 20, 2021	79.60	79.77	78.29	79.16
5873	NASDAQ	CTSH	Tue, Oct 19, 2021	79.29	79.91	78.92	79.79
5872	NASDAQ	CTSH	Mon, Oct 18, 2021	78.44	79.07	77.91	78.89
5871	NASDAQ	CTSH	Fri, Oct 15, 2021	77.71	78.96	77.36	78.83
5870	NASDAQ	CTSH	Thu, Oct 14, 2021	76.26	77.80	76.26	77.45
5869	NASDAQ	CTSH	Wed, Oct 13, 2021	75.99	76.58	75.22	75.63
5868	NASDAQ	CTSH	Tue, Oct 12, 2021	75.18	75.66	74.68	75.11
5867	NASDAQ	CTSH	Mon, Oct 11, 2021	75.16	76.42	75.15	75.39
5866	NASDAQ	CTSH	Fri, Oct 8, 2021	75.13	76.00	75.08	75.49
5865	NASDAQ	CTSH	Thu, Oct 7, 2021	75.00	75.75	74.91	75.26
5864	NASDAQ	CTSH	Wed, Oct 6, 2021	73.80	74.89	73.05	74.36
5863	NASDAQ	CTSH	Tue, Oct 5, 2021	74.48	74.94	73.89	74.43
5862	NASDAQ	CTSH	Mon, Oct 4, 2021	74.99	75.44	73.90	74.34
5861	NASDAQ	CTSH	Fri, Oct 1, 2021	74.63	75.68	73.78	75.27
5860	NASDAQ	CTSH	Thu, Sep 30, 2021	75.87	76.13	74.02	74.21
5859	NASDAQ	CTSH	Wed, Sep 29, 2021	76.26	76.56	75.49	75.58
5858	NASDAQ	CTSH	Tue, Sep 28, 2021	77.71	77.83	76.18	76.36
5857	NASDAQ	CTSH	Mon, Sep 27, 2021	77.35	78.29	76.81	78.03
5856	NASDAQ	CTSH	Fri, Sep 24, 2021	76.77	78.06	76.75	77.62
5855	NASDAQ	CTSH	Thu, Sep 23, 2021	75.67	77.28	75.27	77.15
5854	NASDAQ	CTSH	Wed, Sep 22, 2021	74.98	75.74	74.83	75.39
5853	NASDAQ	CTSH	Tue, Sep 21, 2021	75.18	75.46	74.48	74.51
5852	NASDAQ	CTSH	Mon, Sep 20, 2021	74.70	75.14	74.04	75.06
5851	NASDAQ	CTSH	Fri, Sep 17, 2021	76.35	76.66	75.19	75.48
5850	NASDAQ	CTSH	Thu, Sep 16, 2021	76.48	76.86	76.00	76.76
5849	NASDAQ	CTSH	Wed, Sep 15, 2021	75.72	76.72	75.25	76.48
5848	NASDAQ	CTSH	Tue, Sep 14, 2021	76.79	76.88	75.56	75.68
5847	NASDAQ	CTSH	Mon, Sep 13, 2021	76.66	76.82	75.66	76.40
5846	NASDAQ	CTSH	Fri, Sep 10, 2021	76.76	77.15	76.19	76.26
5845	NASDAQ	CTSH	Thu, Sep 9, 2021	76.63	77.06	76.44	76.48
5844	NASDAQ	CTSH	Wed, Sep 8, 2021	76.08	76.77	75.94	76.66
5843	NASDAQ	CTSH	Tue, Sep 7, 2021	76.63	76.92	76.05	76.21
5842	NASDAQ	CTSH	Fri, Sep 3, 2021	77.10	77.10	76.43	76.55
5841	NASDAQ	CTSH	Thu, Sep 2, 2021	77.00	77.34	76.71	77.31
5840	NASDAQ	CTSH	Wed, Sep 1, 2021	76.50	76.95	76.14	76.83
5839	NASDAQ	CTSH	Tue, Aug 31, 2021	76.97	76.98	76.16	76.31
5838	NASDAQ	CTSH	Mon, Aug 30, 2021	77.38	77.82	76.82	76.85
5837	NASDAQ	CTSH	Fri, Aug 27, 2021	77.30	77.87	77.01	77.24
5836	NASDAQ	CTSH	Thu, Aug 26, 2021	77.45	77.45	76.50	76.98
5835	NASDAQ	CTSH	Wed, Aug 25, 2021	78.04	78.37	77.16	77.49
5834	NASDAQ	CTSH	Tue, Aug 24, 2021	77.17	78.11	76.87	78.01
5833	NASDAQ	CTSH	Mon, Aug 23, 2021	77.05	77.86	76.94	77.36
5832	NASDAQ	CTSH	Fri, Aug 20, 2021	75.56	76.79	75.34	76.70
5831	NASDAQ	CTSH	Thu, Aug 19, 2021	76.10	76.45	75.37	75.79
5830	NASDAQ	CTSH	Wed, Aug 18, 2021	76.53	77.62	76.42	76.67
5829	NASDAQ	CTSH	Tue, Aug 17, 2021	77.49	77.50	76.25	77.01
5828	NASDAQ	CTSH	Mon, Aug 16, 2021	77.50	77.82	76.79	77.18
5827	NASDAQ	CTSH	Fri, Aug 13, 2021	76.39	77.84	76.36	77.63
5826	NASDAQ	CTSH	Thu, Aug 12, 2021	75.02	76.77	74.94	76.52
5825	NASDAQ	CTSH	Wed, Aug 11, 2021	73.59	75.15	73.19	75.05
5824	NASDAQ	CTSH	Tue, Aug 10, 2021	72.60	73.27	72.31	73.07
5823	NASDAQ	CTSH	Mon, Aug 9, 2021	73.12	73.12	72.30	72.53
5822	NASDAQ	CTSH	Fri, Aug 6, 2021	73.25	73.79	72.86	73.00
5821	NASDAQ	CTSH	Thu, Aug 5, 2021	73.78	73.88	73.28	73.40
5820	NASDAQ	CTSH	Wed, Aug 4, 2021	74.54	75.05	73.55	73.56
5819	NASDAQ	CTSH	Tue, Aug 3, 2021	73.34	74.98	73.23	74.90
5818	NASDAQ	CTSH	Mon, Aug 2, 2021	73.56	74.34	73.11	73.67
5817	NASDAQ	CTSH	Fri, Jul 30, 2021	73.40	74.48	73.35	73.53
5816	NASDAQ	CTSH	Thu, Jul 29, 2021	74.98	75.98	73.77	73.92
5815	NASDAQ	CTSH	Wed, Jul 28, 2021	69.28	70.14	68.94	69.79
5814	NASDAQ	CTSH	Tue, Jul 27, 2021	69.32	70.06	68.54	69.13
5813	NASDAQ	CTSH	Mon, Jul 26, 2021	69.17	69.76	68.93	69.43
5812	NASDAQ	CTSH	Fri, Jul 23, 2021	68.47	69.52	68.46	69.29
5811	NASDAQ	CTSH	Thu, Jul 22, 2021	68.20	68.22	67.44	68.11
5810	NASDAQ	CTSH	Wed, Jul 21, 2021	67.67	68.00	67.27	67.75
5809	NASDAQ	CTSH	Tue, Jul 20, 2021	66.68	68.02	66.68	67.61
5808	NASDAQ	CTSH	Mon, Jul 19, 2021	67.72	67.87	66.19	66.46
5807	NASDAQ	CTSH	Fri, Jul 16, 2021	69.04	69.23	68.17	68.24
5806	NASDAQ	CTSH	Thu, Jul 15, 2021	69.00	69.24	68.65	68.83
5805	NASDAQ	CTSH	Wed, Jul 14, 2021	69.60	69.97	68.88	69.23
5804	NASDAQ	CTSH	Tue, Jul 13, 2021	69.11	69.16	68.34	68.70
5803	NASDAQ	CTSH	Mon, Jul 12, 2021	68.98	69.28	68.31	69.25
5802	NASDAQ	CTSH	Fri, Jul 9, 2021	68.61	69.25	68.50	69.14
5801	NASDAQ	CTSH	Thu, Jul 8, 2021	68.33	68.61	67.37	68.37
5800	NASDAQ	CTSH	Wed, Jul 7, 2021	68.81	69.35	68.70	68.93
5799	NASDAQ	CTSH	Tue, Jul 6, 2021	69.51	69.57	68.38	68.73
5798	NASDAQ	CTSH	Fri, Jul 2, 2021	70.20	70.29	69.54	69.61
5797	NASDAQ	CTSH	Thu, Jul 1, 2021	69.61	69.99	68.94	69.84
5796	NASDAQ	CTSH	Wed, Jun 30, 2021	69.77	70.08	68.61	69.26
5795	NASDAQ	CTSH	Tue, Jun 29, 2021	70.74	71.13	70.36	70.42
5794	NASDAQ	CTSH	Mon, Jun 28, 2021	70.46	70.67	69.91	70.15
5793	NASDAQ	CTSH	Fri, Jun 25, 2021	69.83	70.60	69.61	70.49
5792	NASDAQ	CTSH	Thu, Jun 24, 2021	69.62	69.96	69.27	69.82
5791	NASDAQ	CTSH	Wed, Jun 23, 2021	69.40	69.77	69.07	69.11
5790	NASDAQ	CTSH	Tue, Jun 22, 2021	69.37	69.69	69.11	69.53
5789	NASDAQ	CTSH	Mon, Jun 21, 2021	68.69	69.84	68.68	69.62
5788	NASDAQ	CTSH	Fri, Jun 18, 2021	68.65	68.81	68.21	68.32
5787	NASDAQ	CTSH	Thu, Jun 17, 2021	69.69	69.87	68.89	69.17
5786	NASDAQ	CTSH	Wed, Jun 16, 2021	70.48	70.84	69.68	70.01
5785	NASDAQ	CTSH	Tue, Jun 15, 2021	70.81	71.52	70.28	70.35
5784	NASDAQ	CTSH	Mon, Jun 14, 2021	71.15	71.29	70.06	70.79
5783	NASDAQ	CTSH	Fri, Jun 11, 2021	71.56	71.56	70.91	71.25
5782	NASDAQ	CTSH	Thu, Jun 10, 2021	71.32	71.66	70.88	71.17
5781	NASDAQ	CTSH	Wed, Jun 9, 2021	71.98	71.98	71.16	71.25
5780	NASDAQ	CTSH	Tue, Jun 8, 2021	71.23	71.83	71.14	71.44
5779	NASDAQ	CTSH	Mon, Jun 7, 2021	71.67	71.77	71.01	71.30
5778	NASDAQ	CTSH	Fri, Jun 4, 2021	71.12	71.62	70.97	71.50
5777	NASDAQ	CTSH	Thu, Jun 3, 2021	71.00	71.16	70.54	70.80
5776	NASDAQ	CTSH	Wed, Jun 2, 2021	71.18	71.51	71.02	71.29
5775	NASDAQ	CTSH	Tue, Jun 1, 2021	71.99	72.47	71.10	71.19
5774	NASDAQ	CTSH	Fri, May 28, 2021	71.55	71.86	70.90	71.56
5773	NASDAQ	CTSH	Thu, May 27, 2021	71.13	71.61	71.00	71.12
5772	NASDAQ	CTSH	Wed, May 26, 2021	71.02	71.41	70.75	71.00
5771	NASDAQ	CTSH	Tue, May 25, 2021	71.31	71.40	70.92	71.00
5770	NASDAQ	CTSH	Mon, May 24, 2021	71.75	71.89	71.00	71.10
5769	NASDAQ	CTSH	Fri, May 21, 2021	71.73	72.15	71.09	71.24
5768	NASDAQ	CTSH	Thu, May 20, 2021	70.69	71.84	70.33	71.30
5767	NASDAQ	CTSH	Wed, May 19, 2021	69.65	70.80	69.64	70.74
5766	NASDAQ	CTSH	Tue, May 18, 2021	70.90	71.86	70.34	70.97
5765	NASDAQ	CTSH	Mon, May 17, 2021	71.01	71.10	69.40	70.64
5764	NASDAQ	CTSH	Fri, May 14, 2021	71.71	71.93	70.85	71.01
5763	NASDAQ	CTSH	Thu, May 13, 2021	71.30	71.70	70.96	71.29
5762	NASDAQ	CTSH	Wed, May 12, 2021	71.95	72.37	70.62	70.73
5761	NASDAQ	CTSH	Tue, May 11, 2021	73.47	73.74	72.03	72.64
5760	NASDAQ	CTSH	Mon, May 10, 2021	74.87	75.21	73.84	74.01
5759	NASDAQ	CTSH	Fri, May 7, 2021	75.58	75.58	73.95	74.82
5758	NASDAQ	CTSH	Thu, May 6, 2021	75.22	77.03	72.16	75.12
5757	NASDAQ	CTSH	Wed, May 5, 2021	81.76	81.89	80.40	81.46
5756	NASDAQ	CTSH	Tue, May 4, 2021	81.52	82.20	80.77	81.25
5755	NASDAQ	CTSH	Mon, May 3, 2021	80.72	82.57	80.41	82.20
5754	NASDAQ	CTSH	Fri, Apr 30, 2021	81.10	81.11	79.96	80.40
5753	NASDAQ	CTSH	Thu, Apr 29, 2021	80.74	81.78	80.11	81.36
5752	NASDAQ	CTSH	Wed, Apr 28, 2021	80.10	80.58	79.30	80.18
5751	NASDAQ	CTSH	Tue, Apr 27, 2021	79.47	80.09	79.15	79.94
5750	NASDAQ	CTSH	Mon, Apr 26, 2021	78.70	79.66	78.07	79.56
5749	NASDAQ	CTSH	Fri, Apr 23, 2021	79.16	79.42	78.41	78.69
5748	NASDAQ	CTSH	Thu, Apr 22, 2021	78.27	79.21	77.48	79.04
5747	NASDAQ	CTSH	Wed, Apr 21, 2021	79.99	80.38	79.19	79.25
5746	NASDAQ	CTSH	Tue, Apr 20, 2021	80.30	80.49	79.39	79.61
5745	NASDAQ	CTSH	Mon, Apr 19, 2021	80.53	80.88	80.06	80.40
5744	NASDAQ	CTSH	Fri, Apr 16, 2021	80.00	80.85	79.55	80.62
5743	NASDAQ	CTSH	Thu, Apr 15, 2021	80.05	80.50	79.24	79.77
5742	NASDAQ	CTSH	Wed, Apr 14, 2021	80.07	80.35	79.28	79.46
5741	NASDAQ	CTSH	Tue, Apr 13, 2021	80.27	80.74	79.88	80.44
5740	NASDAQ	CTSH	Mon, Apr 12, 2021	80.03	80.48	79.60	80.23
5739	NASDAQ	CTSH	Fri, Apr 9, 2021	80.06	80.65	79.77	80.55
5738	NASDAQ	CTSH	Thu, Apr 8, 2021	79.54	80.77	79.31	80.06
5737	NASDAQ	CTSH	Wed, Apr 7, 2021	79.90	80.12	79.10	79.21
5736	NASDAQ	CTSH	Tue, Apr 6, 2021	79.24	80.16	79.17	79.66
5735	NASDAQ	CTSH	Mon, Apr 5, 2021	79.19	80.49	79.00	80.33
5734	NASDAQ	CTSH	Thu, Apr 1, 2021	78.93	79.33	78.14	78.88
5733	NASDAQ	CTSH	Wed, Mar 31, 2021	78.82	79.18	77.90	78.12
5732	NASDAQ	CTSH	Tue, Mar 30, 2021	77.73	78.67	77.50	78.57
5731	NASDAQ	CTSH	Mon, Mar 29, 2021	78.90	79.11	77.19	78.06
5730	NASDAQ	CTSH	Fri, Mar 26, 2021	77.23	79.33	76.94	79.24
5729	NASDAQ	CTSH	Thu, Mar 25, 2021	77.03	77.45	76.06	77.10
5728	NASDAQ	CTSH	Wed, Mar 24, 2021	76.71	77.85	76.53	76.94
5727	NASDAQ	CTSH	Tue, Mar 23, 2021	77.16	77.62	76.17	76.23
5726	NASDAQ	CTSH	Mon, Mar 22, 2021	76.93	77.06	76.22	76.73
5725	NASDAQ	CTSH	Fri, Mar 19, 2021	75.76	77.33	75.40	76.55
5724	NASDAQ	CTSH	Thu, Mar 18, 2021	77.25	77.77	76.03	76.40
5723	NASDAQ	CTSH	Wed, Mar 17, 2021	77.48	78.32	77.16	78.03
5722	NASDAQ	CTSH	Tue, Mar 16, 2021	79.01	79.10	77.84	78.06
5721	NASDAQ	CTSH	Mon, Mar 15, 2021	77.28	79.33	77.28	79.27
5720	NASDAQ	CTSH	Fri, Mar 12, 2021	76.85	77.84	76.84	77.77
5719	NASDAQ	CTSH	Thu, Mar 11, 2021	76.40	78.31	76.22	77.54
5718	NASDAQ	CTSH	Wed, Mar 10, 2021	74.67	76.24	74.64	76.02
5717	NASDAQ	CTSH	Tue, Mar 9, 2021	73.69	75.22	73.51	74.39
5716	NASDAQ	CTSH	Mon, Mar 8, 2021	72.88	74.39	72.57	72.69
5715	NASDAQ	CTSH	Fri, Mar 5, 2021	74.51	74.51	71.93	73.71
5714	NASDAQ	CTSH	Thu, Mar 4, 2021	72.92	73.95	71.76	72.40
5713	NASDAQ	CTSH	Wed, Mar 3, 2021	74.76	74.76	72.78	73.16
5712	NASDAQ	CTSH	Tue, Mar 2, 2021	75.03	75.72	74.04	74.95
5711	NASDAQ	CTSH	Mon, Mar 1, 2021	74.11	75.16	73.81	74.83
5710	NASDAQ	CTSH	Fri, Feb 26, 2021	73.85	74.34	72.58	73.48
5709	NASDAQ	CTSH	Thu, Feb 25, 2021	74.12	74.98	73.19	73.38
5708	NASDAQ	CTSH	Wed, Feb 24, 2021	72.40	75.06	71.56	74.93
5707	NASDAQ	CTSH	Tue, Feb 23, 2021	72.85	73.43	72.07	72.88
5706	NASDAQ	CTSH	Mon, Feb 22, 2021	73.26	73.97	72.77	73.25
5705	NASDAQ	CTSH	Fri, Feb 19, 2021	75.03	75.19	73.39	73.64
5704	NASDAQ	CTSH	Thu, Feb 18, 2021	76.14	76.14	74.42	74.82
5703	NASDAQ	CTSH	Wed, Feb 17, 2021	75.73	76.79	75.37	76.43
5702	NASDAQ	CTSH	Tue, Feb 16, 2021	77.00	77.35	76.11	76.11
5701	NASDAQ	CTSH	Fri, Feb 12, 2021	76.76	77.15	76.22	76.96
5700	NASDAQ	CTSH	Thu, Feb 11, 2021	76.31	77.52	75.75	76.97
5699	NASDAQ	CTSH	Wed, Feb 10, 2021	76.24	76.43	75.28	76.04
5698	NASDAQ	CTSH	Tue, Feb 9, 2021	75.82	76.95	75.22	76.16
5697	NASDAQ	CTSH	Mon, Feb 8, 2021	74.63	75.89	74.12	75.85
5696	NASDAQ	CTSH	Fri, Feb 5, 2021	74.55	75.55	74.09	74.50
5695	NASDAQ	CTSH	Thu, Feb 4, 2021	74.34	75.63	72.76	74.69
5694	NASDAQ	CTSH	Wed, Feb 3, 2021	79.79	80.13	78.75	79.34
5693	NASDAQ	CTSH	Tue, Feb 2, 2021	78.86	80.84	78.86	80.05
5692	NASDAQ	CTSH	Mon, Feb 1, 2021	78.56	79.59	78.03	78.84
5691	NASDAQ	CTSH	Fri, Jan 29, 2021	78.98	79.61	77.60	77.95
5690	NASDAQ	CTSH	Thu, Jan 28, 2021	76.96	79.37	76.66	78.90
5689	NASDAQ	CTSH	Wed, Jan 27, 2021	78.35	78.73	75.90	76.15
5688	NASDAQ	CTSH	Tue, Jan 26, 2021	80.58	80.58	79.46	79.55
5687	NASDAQ	CTSH	Mon, Jan 25, 2021	80.00	80.43	78.25	80.03
5686	NASDAQ	CTSH	Fri, Jan 22, 2021	80.07	80.94	79.50	80.56
5685	NASDAQ	CTSH	Thu, Jan 21, 2021	82.00	82.07	80.69	80.88
5684	NASDAQ	CTSH	Wed, Jan 20, 2021	80.90	82.11	80.16	81.91
5683	NASDAQ	CTSH	Tue, Jan 19, 2021	80.39	80.99	79.19	79.76
5682	NASDAQ	CTSH	Fri, Jan 15, 2021	79.63	80.59	79.19	80.24
5681	NASDAQ	CTSH	Thu, Jan 14, 2021	79.34	80.22	79.07	80.05
5680	NASDAQ	CTSH	Wed, Jan 13, 2021	80.70	80.70	79.32	79.61
5679	NASDAQ	CTSH	Tue, Jan 12, 2021	80.19	80.50	78.61	79.64
5678	NASDAQ	CTSH	Mon, Jan 11, 2021	81.25	82.10	79.92	80.14
5677	NASDAQ	CTSH	Fri, Jan 8, 2021	81.12	82.06	80.96	81.95
5676	NASDAQ	CTSH	Thu, Jan 7, 2021	80.74	81.84	80.51	80.95
5675	NASDAQ	CTSH	Wed, Jan 6, 2021	79.32	81.14	79.22	80.15
5674	NASDAQ	CTSH	Tue, Jan 5, 2021	79.51	80.13	79.19	79.65
5673	NASDAQ	CTSH	Mon, Jan 4, 2021	82.00	82.27	78.70	79.42
5672	NASDAQ	CTSH	Thu, Dec 31, 2020	81.37	82.23	80.77	81.95
5671	NASDAQ	CTSH	Wed, Dec 30, 2020	80.88	81.41	80.63	81.07
5670	NASDAQ	CTSH	Tue, Dec 29, 2020	82.02	82.09	80.21	80.50
5669	NASDAQ	CTSH	Mon, Dec 28, 2020	81.54	82.25	81.35	81.37
5668	NASDAQ	CTSH	Thu, Dec 24, 2020	81.35	81.35	80.60	81.07
5667	NASDAQ	CTSH	Wed, Dec 23, 2020	81.35	81.89	80.98	80.99
5666	NASDAQ	CTSH	Tue, Dec 22, 2020	80.18	81.65	80.14	81.02
5665	NASDAQ	CTSH	Mon, Dec 21, 2020	79.85	80.54	78.56	80.47
5664	NASDAQ	CTSH	Fri, Dec 18, 2020	82.10	82.10	80.52	81.02
5663	NASDAQ	CTSH	Thu, Dec 17, 2020	81.27	82.73	81.00	81.73
5662	NASDAQ	CTSH	Wed, Dec 16, 2020	80.64	80.64	78.84	79.32
5661	NASDAQ	CTSH	Tue, Dec 15, 2020	80.10	80.53	79.07	80.53
5660	NASDAQ	CTSH	Mon, Dec 14, 2020	79.00	79.49	78.61	79.19
5659	NASDAQ	CTSH	Fri, Dec 11, 2020	78.56	79.95	78.19	78.51
5658	NASDAQ	CTSH	Thu, Dec 10, 2020	79.01	79.01	77.94	78.38
5657	NASDAQ	CTSH	Wed, Dec 9, 2020	80.32	80.76	78.81	79.01
5656	NASDAQ	CTSH	Tue, Dec 8, 2020	79.26	80.59	78.74	79.87
5655	NASDAQ	CTSH	Mon, Dec 7, 2020	79.95	80.74	79.70	80.53
5654	NASDAQ	CTSH	Fri, Dec 4, 2020	79.15	81.11	78.49	81.06
5653	NASDAQ	CTSH	Thu, Dec 3, 2020	78.07	79.13	77.75	78.76
5652	NASDAQ	CTSH	Wed, Dec 2, 2020	78.66	78.66	77.98	78.12
5651	NASDAQ	CTSH	Tue, Dec 1, 2020	78.11	79.04	77.95	78.66
5650	NASDAQ	CTSH	Mon, Nov 30, 2020	77.94	78.33	77.07	78.13
5649	NASDAQ	CTSH	Fri, Nov 27, 2020	77.94	78.89	77.66	78.41
5648	NASDAQ	CTSH	Wed, Nov 25, 2020	78.94	79.00	78.17	78.55
5647	NASDAQ	CTSH	Tue, Nov 24, 2020	77.95	78.77	77.27	78.75
5646	NASDAQ	CTSH	Mon, Nov 23, 2020	76.00	77.30	75.92	77.20
5645	NASDAQ	CTSH	Fri, Nov 20, 2020	75.92	76.28	75.67	75.90
5644	NASDAQ	CTSH	Thu, Nov 19, 2020	74.99	76.30	74.56	76.20
5643	NASDAQ	CTSH	Wed, Nov 18, 2020	76.47	76.77	74.68	74.70
5642	NASDAQ	CTSH	Tue, Nov 17, 2020	76.75	77.38	76.17	77.00
5641	NASDAQ	CTSH	Mon, Nov 16, 2020	77.87	78.47	77.23	77.80
5640	NASDAQ	CTSH	Fri, Nov 13, 2020	77.00	77.67	76.80	77.19
5639	NASDAQ	CTSH	Thu, Nov 12, 2020	76.82	77.18	75.59	76.22
5638	NASDAQ	CTSH	Wed, Nov 11, 2020	75.51	77.09	75.44	76.76
5637	NASDAQ	CTSH	Tue, Nov 10, 2020	73.76	75.49	73.53	75.10
5636	NASDAQ	CTSH	Mon, Nov 9, 2020	75.19	78.21	73.82	73.88
5635	NASDAQ	CTSH	Fri, Nov 6, 2020	74.48	74.62	73.60	74.22
5634	NASDAQ	CTSH	Thu, Nov 5, 2020	73.77	74.91	73.42	74.24
5633	NASDAQ	CTSH	Wed, Nov 4, 2020	73.77	74.09	71.86	73.02
5632	NASDAQ	CTSH	Tue, Nov 3, 2020	71.92	72.94	71.41	71.94
5631	NASDAQ	CTSH	Mon, Nov 2, 2020	71.47	71.91	70.29	70.80
5630	NASDAQ	CTSH	Fri, Oct 30, 2020	70.47	71.78	69.97	71.42
5629	NASDAQ	CTSH	Thu, Oct 29, 2020	74.83	76.45	70.81	71.02
5628	NASDAQ	CTSH	Wed, Oct 28, 2020	72.36	72.93	70.98	71.10
5627	NASDAQ	CTSH	Tue, Oct 27, 2020	72.83	73.50	72.52	73.39
5626	NASDAQ	CTSH	Mon, Oct 26, 2020	73.20	73.45	71.87	72.71
5625	NASDAQ	CTSH	Fri, Oct 23, 2020	73.46	74.32	73.09	74.12
5624	NASDAQ	CTSH	Thu, Oct 22, 2020	72.73	73.58	72.23	73.38
5623	NASDAQ	CTSH	Wed, Oct 21, 2020	73.03	74.04	72.88	72.89
5622	NASDAQ	CTSH	Tue, Oct 20, 2020	73.05	74.01	72.30	73.35
5621	NASDAQ	CTSH	Mon, Oct 19, 2020	73.19	73.75	71.96	72.20
5620	NASDAQ	CTSH	Fri, Oct 16, 2020	74.34	74.63	73.31	73.36
5619	NASDAQ	CTSH	Thu, Oct 15, 2020	73.25	73.89	72.76	73.72
5618	NASDAQ	CTSH	Wed, Oct 14, 2020	73.22	74.40	73.10	73.96
5617	NASDAQ	CTSH	Tue, Oct 13, 2020	74.99	75.32	73.04	73.22
5616	NASDAQ	CTSH	Mon, Oct 12, 2020	74.09	74.92	73.27	74.63
5615	NASDAQ	CTSH	Fri, Oct 9, 2020	73.65	74.06	72.75	73.08
5614	NASDAQ	CTSH	Thu, Oct 8, 2020	72.50	73.45	72.23	72.91
5613	NASDAQ	CTSH	Wed, Oct 7, 2020	70.73	72.48	70.60	72.24
5612	NASDAQ	CTSH	Tue, Oct 6, 2020	70.90	71.60	69.69	69.83
5611	NASDAQ	CTSH	Mon, Oct 5, 2020	69.62	71.26	69.50	70.93
5610	NASDAQ	CTSH	Fri, Oct 2, 2020	67.92	69.35	67.79	68.86
5609	NASDAQ	CTSH	Thu, Oct 1, 2020	70.22	70.60	68.98	69.33
5608	NASDAQ	CTSH	Wed, Sep 30, 2020	69.28	70.11	68.86	69.42
5607	NASDAQ	CTSH	Tue, Sep 29, 2020	69.44	70.08	68.63	69.00
5606	NASDAQ	CTSH	Mon, Sep 28, 2020	68.97	69.65	68.73	69.32
5605	NASDAQ	CTSH	Fri, Sep 25, 2020	66.87	68.32	66.50	68.08
5604	NASDAQ	CTSH	Thu, Sep 24, 2020	65.95	67.60	65.58	66.90
5603	NASDAQ	CTSH	Wed, Sep 23, 2020	68.46	69.19	66.81	67.09
5602	NASDAQ	CTSH	Tue, Sep 22, 2020	67.63	68.50	66.71	68.25
5601	NASDAQ	CTSH	Mon, Sep 21, 2020	67.86	68.17	67.07	67.39
5600	NASDAQ	CTSH	Fri, Sep 18, 2020	70.08	70.40	67.97	68.86
5599	NASDAQ	CTSH	Thu, Sep 17, 2020	68.11	70.87	67.91	70.12
5598	NASDAQ	CTSH	Wed, Sep 16, 2020	70.90	71.81	70.05	70.72
5597	NASDAQ	CTSH	Tue, Sep 15, 2020	69.24	70.99	69.24	70.13
5596	NASDAQ	CTSH	Mon, Sep 14, 2020	68.36	69.58	68.35	69.29
5595	NASDAQ	CTSH	Fri, Sep 11, 2020	67.77	69.17	67.06	68.18
5594	NASDAQ	CTSH	Thu, Sep 10, 2020	66.31	67.67	65.36	65.56
5593	NASDAQ	CTSH	Wed, Sep 9, 2020	66.04	66.94	65.29	66.41
5592	NASDAQ	CTSH	Tue, Sep 8, 2020	65.45	66.67	65.04	65.60
5591	NASDAQ	CTSH	Fri, Sep 4, 2020	67.40	68.12	65.84	66.81
5590	NASDAQ	CTSH	Thu, Sep 3, 2020	68.67	68.89	66.33	67.12
5589	NASDAQ	CTSH	Wed, Sep 2, 2020	67.45	68.99	67.09	68.82
5588	NASDAQ	CTSH	Tue, Sep 1, 2020	66.26	67.03	65.88	66.97
5587	NASDAQ	CTSH	Mon, Aug 31, 2020	67.39	67.54	66.72	66.86
5586	NASDAQ	CTSH	Fri, Aug 28, 2020	67.38	67.74	67.01	67.69
5585	NASDAQ	CTSH	Thu, Aug 27, 2020	68.00	68.30	67.16	67.41
5584	NASDAQ	CTSH	Wed, Aug 26, 2020	67.08	67.85	66.58	67.75
5583	NASDAQ	CTSH	Tue, Aug 25, 2020	67.62	67.65	66.47	66.94
5582	NASDAQ	CTSH	Mon, Aug 24, 2020	65.71	67.63	65.54	67.62
5581	NASDAQ	CTSH	Fri, Aug 21, 2020	66.17	66.21	65.12	65.72
5580	NASDAQ	CTSH	Thu, Aug 20, 2020	66.12	66.71	66.02	66.30
5579	NASDAQ	CTSH	Wed, Aug 19, 2020	67.30	67.67	66.76	66.89
5578	NASDAQ	CTSH	Tue, Aug 18, 2020	67.60	67.88	67.00	67.22
5577	NASDAQ	CTSH	Mon, Aug 17, 2020	67.25	67.84	66.95	67.54
5576	NASDAQ	CTSH	Fri, Aug 14, 2020	66.49	67.28	66.00	66.93
5575	NASDAQ	CTSH	Thu, Aug 13, 2020	66.32	67.30	66.15	66.90
5574	NASDAQ	CTSH	Wed, Aug 12, 2020	66.96	67.62	66.89	66.98
5573	NASDAQ	CTSH	Tue, Aug 11, 2020	67.29	67.58	66.27	66.53
5572	NASDAQ	CTSH	Mon, Aug 10, 2020	67.36	67.48	66.61	67.11
5571	NASDAQ	CTSH	Fri, Aug 7, 2020	67.20	67.65	66.70	67.48
5570	NASDAQ	CTSH	Thu, Aug 6, 2020	67.49	67.73	66.67	67.58
5569	NASDAQ	CTSH	Wed, Aug 5, 2020	68.14	68.68	67.16	67.43
5568	NASDAQ	CTSH	Tue, Aug 4, 2020	67.17	67.99	66.87	67.92
5567	NASDAQ	CTSH	Mon, Aug 3, 2020	66.85	68.12	66.67	68.04
5566	NASDAQ	CTSH	Fri, Jul 31, 2020	68.79	69.00	66.99	68.32
5565	NASDAQ	CTSH	Thu, Jul 30, 2020	68.92	69.49	67.00	69.18
5564	NASDAQ	CTSH	Wed, Jul 29, 2020	63.07	65.20	62.68	64.79
5563	NASDAQ	CTSH	Tue, Jul 28, 2020	63.42	63.84	62.58	62.64
5562	NASDAQ	CTSH	Mon, Jul 27, 2020	61.69	63.67	61.29	63.43
5561	NASDAQ	CTSH	Fri, Jul 24, 2020	62.18	62.33	61.46	61.80
5560	NASDAQ	CTSH	Thu, Jul 23, 2020	62.16	62.56	61.79	62.08
5559	NASDAQ	CTSH	Wed, Jul 22, 2020	61.63	62.41	61.28	61.96
5558	NASDAQ	CTSH	Tue, Jul 21, 2020	62.25	62.91	61.40	61.62
5557	NASDAQ	CTSH	Mon, Jul 20, 2020	61.36	62.01	61.05	61.71
5556	NASDAQ	CTSH	Fri, Jul 17, 2020	61.37	61.77	60.80	61.43
5555	NASDAQ	CTSH	Thu, Jul 16, 2020	60.90	61.70	60.50	61.05
5554	NASDAQ	CTSH	Wed, Jul 15, 2020	58.00	60.40	58.00	59.67
5553	NASDAQ	CTSH	Tue, Jul 14, 2020	56.02	56.55	55.18	56.47
5552	NASDAQ	CTSH	Mon, Jul 13, 2020	56.44	57.72	56.16	56.46
5551	NASDAQ	CTSH	Fri, Jul 10, 2020	55.05	55.88	54.92	55.78
5550	NASDAQ	CTSH	Thu, Jul 9, 2020	55.67	55.70	54.57	55.28
5549	NASDAQ	CTSH	Wed, Jul 8, 2020	56.09	56.36	55.22	55.70
5548	NASDAQ	CTSH	Tue, Jul 7, 2020	55.52	56.40	55.36	55.85
5547	NASDAQ	CTSH	Mon, Jul 6, 2020	57.00	57.09	56.09	56.26
5546	NASDAQ	CTSH	Thu, Jul 2, 2020	57.01	57.68	56.01	56.08
5545	NASDAQ	CTSH	Wed, Jul 1, 2020	57.00	57.43	55.95	56.42
5544	NASDAQ	CTSH	Tue, Jun 30, 2020	56.59	57.55	56.27	56.82
5543	NASDAQ	CTSH	Mon, Jun 29, 2020	55.77	56.52	54.99	56.49
5542	NASDAQ	CTSH	Fri, Jun 26, 2020	55.37	55.59	54.59	55.21
5541	NASDAQ	CTSH	Thu, Jun 25, 2020	54.03	55.67	53.99	55.59
5540	NASDAQ	CTSH	Wed, Jun 24, 2020	54.76	54.89	53.77	53.80
5539	NASDAQ	CTSH	Tue, Jun 23, 2020	54.51	55.44	54.02	55.20
5538	NASDAQ	CTSH	Mon, Jun 22, 2020	53.92	54.53	53.16	53.85
5537	NASDAQ	CTSH	Fri, Jun 19, 2020	56.00	56.01	53.91	54.16
5536	NASDAQ	CTSH	Thu, Jun 18, 2020	54.66	55.20	53.90	54.89
5535	NASDAQ	CTSH	Wed, Jun 17, 2020	55.88	56.05	54.71	55.49
5534	NASDAQ	CTSH	Tue, Jun 16, 2020	56.20	57.05	54.83	55.37
5533	NASDAQ	CTSH	Mon, Jun 15, 2020	52.59	55.10	52.50	54.67
5532	NASDAQ	CTSH	Fri, Jun 12, 2020	54.35	55.47	53.48	54.80
5531	NASDAQ	CTSH	Thu, Jun 11, 2020	56.08	56.23	53.62	53.66
5530	NASDAQ	CTSH	Wed, Jun 10, 2020	57.86	58.39	56.68	57.53
5529	NASDAQ	CTSH	Tue, Jun 9, 2020	58.00	58.00	56.64	57.19
5528	NASDAQ	CTSH	Mon, Jun 8, 2020	58.09	58.92	58.09	58.58
5527	NASDAQ	CTSH	Fri, Jun 5, 2020	56.96	59.22	56.55	57.82
5526	NASDAQ	CTSH	Thu, Jun 4, 2020	55.06	55.74	54.53	55.60
5525	NASDAQ	CTSH	Wed, Jun 3, 2020	53.72	55.44	53.52	55.35
5524	NASDAQ	CTSH	Tue, Jun 2, 2020	53.57	53.57	52.89	53.30
5523	NASDAQ	CTSH	Mon, Jun 1, 2020	53.00	53.33	52.48	52.85
5522	NASDAQ	CTSH	Fri, May 29, 2020	53.59	53.60	52.23	53.00
5521	NASDAQ	CTSH	Thu, May 28, 2020	55.61	55.89	53.59	53.70
5520	NASDAQ	CTSH	Wed, May 27, 2020	54.31	55.41	53.98	55.35
5519	NASDAQ	CTSH	Tue, May 26, 2020	53.07	53.90	52.83	53.26
5518	NASDAQ	CTSH	Fri, May 22, 2020	52.02	52.04	50.93	51.45
5517	NASDAQ	CTSH	Thu, May 21, 2020	52.44	52.79	51.71	51.74
5516	NASDAQ	CTSH	Wed, May 20, 2020	52.17	53.59	52.00	52.56
5515	NASDAQ	CTSH	Tue, May 19, 2020	52.51	52.90	51.32	51.48
5514	NASDAQ	CTSH	Mon, May 18, 2020	52.09	53.46	51.91	53.14
5513	NASDAQ	CTSH	Fri, May 15, 2020	49.86	50.28	48.98	50.18
5512	NASDAQ	CTSH	Thu, May 14, 2020	49.14	50.78	47.39	50.74
5511	NASDAQ	CTSH	Wed, May 13, 2020	52.64	52.67	48.98	49.48
5510	NASDAQ	CTSH	Tue, May 12, 2020	55.25	55.74	53.21	53.21
5509	NASDAQ	CTSH	Mon, May 11, 2020	56.32	56.36	54.62	55.55
5508	NASDAQ	CTSH	Fri, May 8, 2020	55.00	57.56	54.24	57.16
5507	NASDAQ	CTSH	Thu, May 7, 2020	58.31	59.23	58.31	58.76
5506	NASDAQ	CTSH	Wed, May 6, 2020	57.73	58.26	56.66	57.59
5505	NASDAQ	CTSH	Tue, May 5, 2020	56.80	57.46	56.36	57.14
5504	NASDAQ	CTSH	Mon, May 4, 2020	55.77	56.58	55.13	56.39
5503	NASDAQ	CTSH	Fri, May 1, 2020	56.89	57.05	56.11	56.50
5502	NASDAQ	CTSH	Thu, Apr 30, 2020	58.41	58.77	57.30	58.02
5501	NASDAQ	CTSH	Wed, Apr 29, 2020	58.13	59.70	57.78	59.23
5500	NASDAQ	CTSH	Tue, Apr 28, 2020	57.14	58.02	56.48	56.53
5499	NASDAQ	CTSH	Mon, Apr 27, 2020	54.39	56.17	54.36	56.04
5498	NASDAQ	CTSH	Fri, Apr 24, 2020	52.60	54.12	52.40	53.81
5497	NASDAQ	CTSH	Thu, Apr 23, 2020	52.41	53.72	52.41	52.65
5496	NASDAQ	CTSH	Wed, Apr 22, 2020	52.04	52.59	51.33	52.26
5495	NASDAQ	CTSH	Tue, Apr 21, 2020	51.30	52.51	50.67	50.99
5494	NASDAQ	CTSH	Mon, Apr 20, 2020	52.36	53.42	51.14	52.53
5493	NASDAQ	CTSH	Fri, Apr 17, 2020	52.70	53.91	52.59	53.81
5492	NASDAQ	CTSH	Thu, Apr 16, 2020	52.06	52.89	50.54	51.47
5491	NASDAQ	CTSH	Wed, Apr 15, 2020	52.69	52.79	51.13	51.94
5490	NASDAQ	CTSH	Tue, Apr 14, 2020	53.90	54.15	53.03	54.07
5489	NASDAQ	CTSH	Mon, Apr 13, 2020	53.51	53.72	52.05	52.70
5488	NASDAQ	CTSH	Thu, Apr 9, 2020	51.92	55.25	51.92	54.28
5487	NASDAQ	CTSH	Wed, Apr 8, 2020	48.45	51.79	47.76	51.39
5486	NASDAQ	CTSH	Tue, Apr 7, 2020	50.00	50.40	47.61	47.80
5485	NASDAQ	CTSH	Mon, Apr 6, 2020	45.81	48.70	45.39	48.45
5484	NASDAQ	CTSH	Fri, Apr 3, 2020	43.97	44.72	43.01	43.40
5483	NASDAQ	CTSH	Thu, Apr 2, 2020	42.30	45.00	42.20	44.29
5482	NASDAQ	CTSH	Wed, Apr 1, 2020	44.68	45.08	42.14	42.51
5481	NASDAQ	CTSH	Tue, Mar 31, 2020	47.02	48.46	46.16	46.47
5480	NASDAQ	CTSH	Mon, Mar 30, 2020	47.40	47.93	46.33	47.38
5479	NASDAQ	CTSH	Fri, Mar 27, 2020	47.62	48.49	46.28	46.66
5478	NASDAQ	CTSH	Thu, Mar 26, 2020	48.00	50.45	47.43	49.82
5477	NASDAQ	CTSH	Wed, Mar 25, 2020	46.00	49.36	45.49	47.69
5476	NASDAQ	CTSH	Tue, Mar 24, 2020	43.68	46.50	43.08	46.41
5475	NASDAQ	CTSH	Mon, Mar 23, 2020	44.27	44.74	40.01	41.61
5474	NASDAQ	CTSH	Fri, Mar 20, 2020	46.32	48.46	43.67	44.09
5473	NASDAQ	CTSH	Thu, Mar 19, 2020	46.63	47.77	44.23	46.49
5472	NASDAQ	CTSH	Wed, Mar 18, 2020	47.15	49.93	45.79	47.47
5471	NASDAQ	CTSH	Tue, Mar 17, 2020	44.54	50.65	43.67	50.10
5470	NASDAQ	CTSH	Mon, Mar 16, 2020	46.73	47.72	43.01	43.58
5469	NASDAQ	CTSH	Fri, Mar 13, 2020	51.61	52.70	48.69	52.62
5468	NASDAQ	CTSH	Thu, Mar 12, 2020	49.69	52.23	47.75	48.98
5467	NASDAQ	CTSH	Wed, Mar 11, 2020	54.14	55.37	52.42	53.14
5466	NASDAQ	CTSH	Tue, Mar 10, 2020	55.59	56.22	52.92	55.78
5465	NASDAQ	CTSH	Mon, Mar 9, 2020	55.06	55.97	53.46	53.96
5464	NASDAQ	CTSH	Fri, Mar 6, 2020	57.75	58.85	57.01	58.24
5463	NASDAQ	CTSH	Thu, Mar 5, 2020	60.47	61.26	59.35	59.93
5462	NASDAQ	CTSH	Wed, Mar 4, 2020	60.76	62.19	59.35	62.17
5461	NASDAQ	CTSH	Tue, Mar 3, 2020	60.92	62.88	58.87	59.61
5460	NASDAQ	CTSH	Mon, Mar 2, 2020	60.60	61.35	58.82	61.33
5459	NASDAQ	CTSH	Fri, Feb 28, 2020	60.59	61.65	59.46	60.93
5458	NASDAQ	CTSH	Thu, Feb 27, 2020	62.25	63.85	61.30	62.32
5457	NASDAQ	CTSH	Wed, Feb 26, 2020	65.11	65.89	63.26	63.28
5456	NASDAQ	CTSH	Tue, Feb 25, 2020	67.56	68.00	64.33	64.48
5455	NASDAQ	CTSH	Mon, Feb 24, 2020	68.92	69.88	67.39	67.42
5454	NASDAQ	CTSH	Fri, Feb 21, 2020	69.13	70.29	68.80	70.09
5453	NASDAQ	CTSH	Thu, Feb 20, 2020	68.56	69.74	68.18	69.56
5452	NASDAQ	CTSH	Wed, Feb 19, 2020	68.37	69.24	67.91	68.88
5451	NASDAQ	CTSH	Tue, Feb 18, 2020	68.34	69.22	68.04	68.83
5450	NASDAQ	CTSH	Fri, Feb 14, 2020	69.27	69.41	67.80	68.42
5449	NASDAQ	CTSH	Thu, Feb 13, 2020	69.26	69.70	68.96	69.61
5448	NASDAQ	CTSH	Wed, Feb 12, 2020	69.53	69.67	69.05	69.43
5447	NASDAQ	CTSH	Tue, Feb 11, 2020	69.46	69.46	68.76	69.20
5446	NASDAQ	CTSH	Mon, Feb 10, 2020	68.89	69.47	68.59	69.38
5445	NASDAQ	CTSH	Fri, Feb 7, 2020	70.58	70.99	68.55	69.59
5444	NASDAQ	CTSH	Thu, Feb 6, 2020	67.05	71.48	66.97	71.42
5443	NASDAQ	CTSH	Wed, Feb 5, 2020	64.59	65.17	64.23	64.97
5442	NASDAQ	CTSH	Tue, Feb 4, 2020	63.35	63.90	63.00	63.43
5441	NASDAQ	CTSH	Mon, Feb 3, 2020	61.85	62.91	61.57	62.61
5440	NASDAQ	CTSH	Fri, Jan 31, 2020	62.23	62.34	60.85	61.38
5439	NASDAQ	CTSH	Thu, Jan 30, 2020	62.17	62.52	61.30	62.47
5438	NASDAQ	CTSH	Wed, Jan 29, 2020	62.84	63.38	62.59	62.92
5437	NASDAQ	CTSH	Tue, Jan 28, 2020	61.96	62.88	61.57	62.60
5436	NASDAQ	CTSH	Mon, Jan 27, 2020	61.83	62.09	61.29	61.77
5435	NASDAQ	CTSH	Fri, Jan 24, 2020	62.78	63.15	61.99	62.42
5434	NASDAQ	CTSH	Thu, Jan 23, 2020	62.02	62.58	61.85	62.55
5433	NASDAQ	CTSH	Wed, Jan 22, 2020	62.60	62.92	61.83	62.19
5432	NASDAQ	CTSH	Tue, Jan 21, 2020	62.40	62.73	61.94	62.29
5431	NASDAQ	CTSH	Fri, Jan 17, 2020	62.56	62.93	62.32	62.77
5430	NASDAQ	CTSH	Thu, Jan 16, 2020	62.02	62.56	61.86	62.45
5429	NASDAQ	CTSH	Wed, Jan 15, 2020	61.42	62.00	61.42	61.85
5428	NASDAQ	CTSH	Tue, Jan 14, 2020	61.09	61.71	60.97	61.37
5427	NASDAQ	CTSH	Mon, Jan 13, 2020	60.49	61.27	60.21	61.16
5426	NASDAQ	CTSH	Fri, Jan 10, 2020	61.38	61.38	60.45	60.64
5425	NASDAQ	CTSH	Thu, Jan 9, 2020	61.50	61.99	60.75	61.11
5424	NASDAQ	CTSH	Wed, Jan 8, 2020	60.41	60.86	60.22	60.73
5423	NASDAQ	CTSH	Tue, Jan 7, 2020	60.67	60.69	59.98	60.32
5422	NASDAQ	CTSH	Mon, Jan 6, 2020	61.04	61.30	60.35	60.75
5421	NASDAQ	CTSH	Fri, Jan 3, 2020	61.08	61.54	60.89	61.36
5420	NASDAQ	CTSH	Thu, Jan 2, 2020	62.29	62.46	61.68	61.92
5419	NASDAQ	CTSH	Tue, Dec 31, 2019	61.54	62.07	61.47	62.02
5418	NASDAQ	CTSH	Mon, Dec 30, 2019	62.15	62.23	61.39	61.65
5417	NASDAQ	CTSH	Fri, Dec 27, 2019	62.49	62.84	62.01	62.16
5416	NASDAQ	CTSH	Thu, Dec 26, 2019	62.37	62.50	61.91	62.12
5415	NASDAQ	CTSH	Tue, Dec 24, 2019	62.64	62.66	62.15	62.40
5414	NASDAQ	CTSH	Mon, Dec 23, 2019	63.15	63.34	62.59	62.63
5413	NASDAQ	CTSH	Fri, Dec 20, 2019	62.97	63.27	62.01	63.22
5412	NASDAQ	CTSH	Thu, Dec 19, 2019	62.30	63.08	62.16	62.71
5411	NASDAQ	CTSH	Wed, Dec 18, 2019	61.69	62.48	61.50	62.32
5410	NASDAQ	CTSH	Tue, Dec 17, 2019	61.85	62.09	61.51	61.76
5409	NASDAQ	CTSH	Mon, Dec 16, 2019	62.12	62.52	61.45	61.66
5408	NASDAQ	CTSH	Fri, Dec 13, 2019	61.67	62.10	61.08	61.64
5407	NASDAQ	CTSH	Thu, Dec 12, 2019	60.53	61.93	60.43	61.77
5406	NASDAQ	CTSH	Wed, Dec 11, 2019	61.12	61.21	60.46	60.68
5405	NASDAQ	CTSH	Tue, Dec 10, 2019	61.79	61.90	61.02	61.10
5404	NASDAQ	CTSH	Mon, Dec 9, 2019	62.57	62.71	61.74	61.88
5403	NASDAQ	CTSH	Fri, Dec 6, 2019	62.46	62.85	62.26	62.66
5402	NASDAQ	CTSH	Thu, Dec 5, 2019	62.57	62.59	62.06	62.21
5401	NASDAQ	CTSH	Wed, Dec 4, 2019	62.93	63.02	62.37	62.40
5400	NASDAQ	CTSH	Tue, Dec 3, 2019	63.09	63.14	62.31	62.75
5399	NASDAQ	CTSH	Mon, Dec 2, 2019	64.09	64.16	63.42	63.54
5398	NASDAQ	CTSH	Fri, Nov 29, 2019	63.92	64.37	63.90	64.11
5397	NASDAQ	CTSH	Wed, Nov 27, 2019	63.95	64.18	63.44	64.15
5396	NASDAQ	CTSH	Tue, Nov 26, 2019	63.31	63.84	63.10	63.73
5395	NASDAQ	CTSH	Mon, Nov 25, 2019	63.33	63.59	63.22	63.36
5394	NASDAQ	CTSH	Fri, Nov 22, 2019	61.99	63.23	61.95	63.19
5393	NASDAQ	CTSH	Thu, Nov 21, 2019	63.46	63.58	63.09	63.40
5392	NASDAQ	CTSH	Wed, Nov 20, 2019	63.62	63.80	63.07	63.51
5391	NASDAQ	CTSH	Tue, Nov 19, 2019	63.88	63.96	63.49	63.92
5390	NASDAQ	CTSH	Mon, Nov 18, 2019	62.97	63.66	62.97	63.63
5389	NASDAQ	CTSH	Fri, Nov 15, 2019	63.40	63.40	62.68	63.38
5388	NASDAQ	CTSH	Thu, Nov 14, 2019	62.29	63.14	62.02	63.11
5387	NASDAQ	CTSH	Wed, Nov 13, 2019	62.58	62.95	62.38	62.51
5386	NASDAQ	CTSH	Tue, Nov 12, 2019	62.80	62.96	62.50	62.84
5385	NASDAQ	CTSH	Mon, Nov 11, 2019	62.68	62.90	62.48	62.64
5384	NASDAQ	CTSH	Fri, Nov 8, 2019	62.89	62.98	62.38	62.86
5383	NASDAQ	CTSH	Thu, Nov 7, 2019	62.74	63.57	62.57	63.03
5382	NASDAQ	CTSH	Wed, Nov 6, 2019	62.00	62.43	61.89	62.26
5381	NASDAQ	CTSH	Tue, Nov 5, 2019	62.17	62.20	61.36	61.92
5380	NASDAQ	CTSH	Mon, Nov 4, 2019	61.47	62.15	61.35	62.07
5379	NASDAQ	CTSH	Fri, Nov 1, 2019	61.39	61.67	60.87	61.23
5378	NASDAQ	CTSH	Thu, Oct 31, 2019	60.00	62.20	59.89	60.94
5377	NASDAQ	CTSH	Wed, Oct 30, 2019	60.80	60.87	59.75	59.89
5376	NASDAQ	CTSH	Tue, Oct 29, 2019	60.71	61.11	60.37	60.45
5375	NASDAQ	CTSH	Mon, Oct 28, 2019	60.44	60.89	60.20	60.67
5374	NASDAQ	CTSH	Fri, Oct 25, 2019	60.51	60.90	60.27	60.46
5373	NASDAQ	CTSH	Thu, Oct 24, 2019	60.86	61.00	60.18	60.51
5372	NASDAQ	CTSH	Wed, Oct 23, 2019	59.97	60.37	59.59	60.35
5371	NASDAQ	CTSH	Tue, Oct 22, 2019	60.93	61.23	59.70	59.90
5370	NASDAQ	CTSH	Mon, Oct 21, 2019	61.32	61.59	60.30	60.78
5369	NASDAQ	CTSH	Fri, Oct 18, 2019	61.43	61.43	60.60	60.64
5368	NASDAQ	CTSH	Thu, Oct 17, 2019	61.52	61.77	60.97	61.38
5367	NASDAQ	CTSH	Wed, Oct 16, 2019	61.40	61.98	61.22	61.39
5366	NASDAQ	CTSH	Tue, Oct 15, 2019	60.40	61.68	60.37	61.34
5365	NASDAQ	CTSH	Mon, Oct 14, 2019	60.60	60.70	60.02	60.38
5364	NASDAQ	CTSH	Fri, Oct 11, 2019	60.45	61.43	60.31	60.61
5363	NASDAQ	CTSH	Thu, Oct 10, 2019	59.05	60.31	58.97	59.80
5362	NASDAQ	CTSH	Wed, Oct 9, 2019	59.74	59.75	59.14	59.44
5361	NASDAQ	CTSH	Tue, Oct 8, 2019	59.71	59.88	58.89	58.90
5360	NASDAQ	CTSH	Mon, Oct 7, 2019	60.28	60.60	60.08	60.28
5359	NASDAQ	CTSH	Fri, Oct 4, 2019	60.37	60.85	60.26	60.51
5358	NASDAQ	CTSH	Thu, Oct 3, 2019	59.99	60.32	59.63	60.18
5357	NASDAQ	CTSH	Wed, Oct 2, 2019	60.03	60.61	59.50	59.94
5356	NASDAQ	CTSH	Tue, Oct 1, 2019	60.40	61.79	60.40	60.62
5355	NASDAQ	CTSH	Mon, Sep 30, 2019	59.05	60.41	58.87	60.27
5354	NASDAQ	CTSH	Fri, Sep 27, 2019	60.02	60.12	58.66	58.75
5353	NASDAQ	CTSH	Thu, Sep 26, 2019	60.00	60.19	59.03	59.66
5352	NASDAQ	CTSH	Wed, Sep 25, 2019	59.97	60.48	59.42	60.19
5351	NASDAQ	CTSH	Tue, Sep 24, 2019	61.03	61.49	59.49	59.92
5350	NASDAQ	CTSH	Mon, Sep 23, 2019	61.70	61.72	60.80	60.83
5349	NASDAQ	CTSH	Fri, Sep 20, 2019	63.11	63.33	61.46	61.80
5348	NASDAQ	CTSH	Thu, Sep 19, 2019	63.32	64.08	63.08	63.47
5347	NASDAQ	CTSH	Wed, Sep 18, 2019	63.70	63.83	62.70	63.51
5346	NASDAQ	CTSH	Tue, Sep 17, 2019	64.06	64.06	63.21	64.00
5345	NASDAQ	CTSH	Mon, Sep 16, 2019	64.00	64.54	63.87	63.99
5344	NASDAQ	CTSH	Fri, Sep 13, 2019	65.02	65.20	64.19	64.33
5343	NASDAQ	CTSH	Thu, Sep 12, 2019	65.61	65.62	64.36	64.84
5342	NASDAQ	CTSH	Wed, Sep 11, 2019	64.92	65.44	64.41	65.36
5341	NASDAQ	CTSH	Tue, Sep 10, 2019	63.94	64.77	63.27	64.74
5340	NASDAQ	CTSH	Mon, Sep 9, 2019	64.53	64.64	63.86	64.18
5339	NASDAQ	CTSH	Fri, Sep 6, 2019	64.27	65.00	64.09	64.45
5338	NASDAQ	CTSH	Thu, Sep 5, 2019	63.16	64.31	63.16	64.26
5337	NASDAQ	CTSH	Wed, Sep 4, 2019	62.18	62.55	62.04	62.41
5336	NASDAQ	CTSH	Tue, Sep 3, 2019	60.95	61.62	60.84	61.48
5335	NASDAQ	CTSH	Fri, Aug 30, 2019	61.83	61.83	61.09	61.39
5334	NASDAQ	CTSH	Thu, Aug 29, 2019	60.83	61.46	60.75	61.38
5333	NASDAQ	CTSH	Wed, Aug 28, 2019	59.80	60.31	59.20	60.24
5332	NASDAQ	CTSH	Tue, Aug 27, 2019	60.21	60.27	59.44	59.70
5331	NASDAQ	CTSH	Mon, Aug 26, 2019	60.61	60.63	59.59	59.87
5330	NASDAQ	CTSH	Fri, Aug 23, 2019	61.05	61.93	59.80	60.00
5329	NASDAQ	CTSH	Thu, Aug 22, 2019	62.03	62.27	61.10	61.20
5328	NASDAQ	CTSH	Wed, Aug 21, 2019	62.10	62.21	61.66	61.94
5327	NASDAQ	CTSH	Tue, Aug 20, 2019	61.77	62.08	61.36	61.58
5326	NASDAQ	CTSH	Mon, Aug 19, 2019	61.94	62.52	61.57	61.86
5325	NASDAQ	CTSH	Fri, Aug 16, 2019	61.19	61.46	60.76	61.22
5324	NASDAQ	CTSH	Thu, Aug 15, 2019	60.75	61.13	60.10	60.58
5323	NASDAQ	CTSH	Wed, Aug 14, 2019	60.88	60.99	59.94	60.65
5322	NASDAQ	CTSH	Tue, Aug 13, 2019	61.17	62.01	60.73	61.74
5321	NASDAQ	CTSH	Mon, Aug 12, 2019	62.28	62.28	61.07	61.17
5320	NASDAQ	CTSH	Fri, Aug 9, 2019	63.44	63.47	61.90	62.46
5319	NASDAQ	CTSH	Thu, Aug 8, 2019	62.73	63.98	62.22	63.96
5318	NASDAQ	CTSH	Wed, Aug 7, 2019	61.68	62.45	61.15	62.21
5317	NASDAQ	CTSH	Tue, Aug 6, 2019	62.19	62.75	61.46	62.58
5316	NASDAQ	CTSH	Mon, Aug 5, 2019	62.70	63.24	61.80	62.04
5315	NASDAQ	CTSH	Fri, Aug 2, 2019	65.34	65.48	62.81	63.49
5314	NASDAQ	CTSH	Thu, Aug 1, 2019	66.96	67.88	65.03	66.41
5313	NASDAQ	CTSH	Wed, Jul 31, 2019	65.45	66.08	64.24	65.14
5312	NASDAQ	CTSH	Tue, Jul 30, 2019	65.66	65.66	65.09	65.33
5311	NASDAQ	CTSH	Mon, Jul 29, 2019	66.36	66.47	65.44	66.04
5310	NASDAQ	CTSH	Fri, Jul 26, 2019	65.76	66.50	65.75	66.40
5309	NASDAQ	CTSH	Thu, Jul 25, 2019	65.81	66.01	65.31	65.78
5308	NASDAQ	CTSH	Wed, Jul 24, 2019	65.54	65.84	64.83	65.76
5307	NASDAQ	CTSH	Tue, Jul 23, 2019	65.09	65.87	64.89	65.87
5306	NASDAQ	CTSH	Mon, Jul 22, 2019	65.30	65.91	65.19	65.55
5305	NASDAQ	CTSH	Fri, Jul 19, 2019	66.06	66.27	65.03	65.14
5304	NASDAQ	CTSH	Thu, Jul 18, 2019	64.78	66.02	64.31	65.93
5303	NASDAQ	CTSH	Wed, Jul 17, 2019	66.21	66.25	65.12	65.24
5302	NASDAQ	CTSH	Tue, Jul 16, 2019	65.80	66.31	65.35	65.95
5301	NASDAQ	CTSH	Mon, Jul 15, 2019	65.90	66.09	65.50	65.82
5300	NASDAQ	CTSH	Fri, Jul 12, 2019	65.57	65.91	65.19	65.86
5299	NASDAQ	CTSH	Thu, Jul 11, 2019	64.35	65.42	64.09	65.29
5298	NASDAQ	CTSH	Wed, Jul 10, 2019	64.58	64.96	63.67	64.06
5297	NASDAQ	CTSH	Tue, Jul 9, 2019	63.84	64.46	63.62	64.38
5296	NASDAQ	CTSH	Mon, Jul 8, 2019	64.41	64.85	63.90	64.20
5295	NASDAQ	CTSH	Fri, Jul 5, 2019	63.74	64.87	63.69	64.71
5294	NASDAQ	CTSH	Wed, Jul 3, 2019	64.42	64.45	63.79	64.18
5293	NASDAQ	CTSH	Tue, Jul 2, 2019	64.41	64.55	63.60	64.36
5292	NASDAQ	CTSH	Mon, Jul 1, 2019	64.47	65.20	63.85	64.28
5291	NASDAQ	CTSH	Fri, Jun 28, 2019	63.37	63.79	63.17	63.39
5290	NASDAQ	CTSH	Thu, Jun 27, 2019	63.27	63.45	62.94	63.06
5289	NASDAQ	CTSH	Wed, Jun 26, 2019	63.60	64.22	63.05	63.06
5288	NASDAQ	CTSH	Tue, Jun 25, 2019	64.05	64.15	63.05	63.16
5287	NASDAQ	CTSH	Mon, Jun 24, 2019	64.09	64.48	63.77	64.05
5286	NASDAQ	CTSH	Fri, Jun 21, 2019	64.12	64.72	63.86	64.46
5285	NASDAQ	CTSH	Thu, Jun 20, 2019	63.30	64.29	62.82	64.17
5284	NASDAQ	CTSH	Wed, Jun 19, 2019	63.67	64.00	61.90	62.61
5283	NASDAQ	CTSH	Tue, Jun 18, 2019	63.27	64.00	63.12	63.72
5282	NASDAQ	CTSH	Mon, Jun 17, 2019	62.00	62.99	61.64	62.56
5281	NASDAQ	CTSH	Fri, Jun 14, 2019	62.00	62.22	61.02	61.64
5280	NASDAQ	CTSH	Thu, Jun 13, 2019	62.48	62.56	61.86	62.34
5279	NASDAQ	CTSH	Wed, Jun 12, 2019	63.09	63.39	62.11	62.15
5278	NASDAQ	CTSH	Tue, Jun 11, 2019	63.66	63.93	63.02	63.37
5277	NASDAQ	CTSH	Mon, Jun 10, 2019	62.85	63.43	62.67	63.03
5276	NASDAQ	CTSH	Fri, Jun 7, 2019	62.24	62.98	62.15	62.78
5275	NASDAQ	CTSH	Thu, Jun 6, 2019	61.94	62.15	61.75	61.90
5274	NASDAQ	CTSH	Wed, Jun 5, 2019	61.73	62.24	61.28	62.18
5273	NASDAQ	CTSH	Tue, Jun 4, 2019	61.03	61.54	58.87	61.10
5272	NASDAQ	CTSH	Mon, Jun 3, 2019	61.77	62.10	60.13	60.54
5271	NASDAQ	CTSH	Fri, May 31, 2019	61.73	62.33	61.73	61.93
5270	NASDAQ	CTSH	Thu, May 30, 2019	61.94	62.90	61.75	62.36
5269	NASDAQ	CTSH	Wed, May 29, 2019	61.83	62.17	61.55	61.88
5268	NASDAQ	CTSH	Tue, May 28, 2019	62.14	62.66	61.88	62.07
5267	NASDAQ	CTSH	Fri, May 24, 2019	61.50	62.19	61.22	61.87
5266	NASDAQ	CTSH	Thu, May 23, 2019	60.96	61.71	60.84	61.08
5265	NASDAQ	CTSH	Wed, May 22, 2019	60.61	62.19	60.61	61.50
5264	NASDAQ	CTSH	Tue, May 21, 2019	60.18	61.15	60.02	61.00
5263	NASDAQ	CTSH	Mon, May 20, 2019	58.83	60.12	58.71	59.99
5262	NASDAQ	CTSH	Fri, May 17, 2019	58.01	59.50	57.81	59.44
5261	NASDAQ	CTSH	Thu, May 16, 2019	58.46	58.99	58.23	58.64
5260	NASDAQ	CTSH	Wed, May 15, 2019	57.55	58.77	57.43	58.60
5259	NASDAQ	CTSH	Tue, May 14, 2019	57.12	58.30	56.97	57.75
5258	NASDAQ	CTSH	Mon, May 13, 2019	58.02	58.17	56.73	56.88
5257	NASDAQ	CTSH	Fri, May 10, 2019	58.56	59.32	58.28	59.13
5256	NASDAQ	CTSH	Thu, May 9, 2019	58.27	59.28	58.01	59.10
5255	NASDAQ	CTSH	Wed, May 8, 2019	58.48	59.11	58.07	58.98
5254	NASDAQ	CTSH	Tue, May 7, 2019	59.00	59.10	57.47	58.51
5253	NASDAQ	CTSH	Mon, May 6, 2019	58.56	60.19	58.02	59.60
5252	NASDAQ	CTSH	Fri, May 3, 2019	60.09	61.50	57.70	59.25
5251	NASDAQ	CTSH	Thu, May 2, 2019	72.19	72.97	65.00	66.61
5250	NASDAQ	CTSH	Wed, May 1, 2019	73.35	73.38	72.15	72.18
5249	NASDAQ	CTSH	Tue, Apr 30, 2019	72.43	73.05	72.29	72.96
5248	NASDAQ	CTSH	Mon, Apr 29, 2019	71.15	72.86	71.15	72.40
5247	NASDAQ	CTSH	Fri, Apr 26, 2019	73.07	73.43	72.64	73.37
5246	NASDAQ	CTSH	Thu, Apr 25, 2019	72.72	73.11	72.30	72.93
5245	NASDAQ	CTSH	Wed, Apr 24, 2019	72.98	73.50	72.09	72.67
5244	NASDAQ	CTSH	Tue, Apr 23, 2019	71.77	73.05	71.55	72.85
5243	NASDAQ	CTSH	Mon, Apr 22, 2019	70.95	71.54	70.37	71.48
5242	NASDAQ	CTSH	Thu, Apr 18, 2019	72.27	72.27	70.56	71.34
5241	NASDAQ	CTSH	Wed, Apr 17, 2019	72.17	72.43	71.75	72.15
5240	NASDAQ	CTSH	Tue, Apr 16, 2019	73.00	73.17	71.58	71.90
5239	NASDAQ	CTSH	Mon, Apr 15, 2019	74.44	74.58	73.76	74.32
5238	NASDAQ	CTSH	Fri, Apr 12, 2019	74.41	74.50	73.55	74.29
5237	NASDAQ	CTSH	Thu, Apr 11, 2019	74.67	74.78	74.07	74.19
5236	NASDAQ	CTSH	Wed, Apr 10, 2019	74.45	74.77	74.31	74.60
5235	NASDAQ	CTSH	Tue, Apr 9, 2019	73.92	74.52	73.72	74.37
5234	NASDAQ	CTSH	Mon, Apr 8, 2019	74.26	74.45	73.56	74.41
5233	NASDAQ	CTSH	Fri, Apr 5, 2019	73.85	74.42	73.13	74.20
5232	NASDAQ	CTSH	Thu, Apr 4, 2019	74.30	74.40	73.32	73.79
5231	NASDAQ	CTSH	Wed, Apr 3, 2019	73.90	74.85	73.82	74.18
5230	NASDAQ	CTSH	Tue, Apr 2, 2019	73.86	74.18	73.41	73.57
5229	NASDAQ	CTSH	Mon, Apr 1, 2019	73.00	73.98	72.65	73.85
5228	NASDAQ	CTSH	Fri, Mar 29, 2019	72.02	72.85	71.97	72.45
5227	NASDAQ	CTSH	Thu, Mar 28, 2019	71.89	71.89	71.04	71.58
5226	NASDAQ	CTSH	Wed, Mar 27, 2019	71.13	71.47	70.32	71.03
5225	NASDAQ	CTSH	Tue, Mar 26, 2019	71.23	71.73	70.67	71.09
5224	NASDAQ	CTSH	Mon, Mar 25, 2019	70.74	70.89	70.01	70.75
5223	NASDAQ	CTSH	Fri, Mar 22, 2019	71.96	72.06	70.64	70.89
5222	NASDAQ	CTSH	Thu, Mar 21, 2019	71.49	72.64	71.41	72.20
5221	NASDAQ	CTSH	Wed, Mar 20, 2019	72.17	72.43	71.32	71.71
5220	NASDAQ	CTSH	Tue, Mar 19, 2019	72.31	72.44	71.80	72.02
5219	NASDAQ	CTSH	Mon, Mar 18, 2019	72.10	72.32	71.22	71.88
5218	NASDAQ	CTSH	Fri, Mar 15, 2019	71.06	72.36	70.94	72.13
5217	NASDAQ	CTSH	Thu, Mar 14, 2019	71.22	71.47	70.85	70.93
5216	NASDAQ	CTSH	Wed, Mar 13, 2019	71.93	72.33	71.15	71.21
5215	NASDAQ	CTSH	Tue, Mar 12, 2019	72.30	72.61	71.68	71.78
5214	NASDAQ	CTSH	Mon, Mar 11, 2019	71.37	72.39	71.30	72.35
5213	NASDAQ	CTSH	Fri, Mar 8, 2019	71.61	72.00	70.57	71.15
5212	NASDAQ	CTSH	Thu, Mar 7, 2019	72.32	72.72	71.66	72.33
5211	NASDAQ	CTSH	Wed, Mar 6, 2019	71.42	72.03	71.19	71.46
5210	NASDAQ	CTSH	Tue, Mar 5, 2019	71.69	71.99	71.34	71.39
5209	NASDAQ	CTSH	Mon, Mar 4, 2019	72.56	72.88	71.01	71.76
5208	NASDAQ	CTSH	Fri, Mar 1, 2019	70.91	72.22	70.80	72.13
5207	NASDAQ	CTSH	Thu, Feb 28, 2019	71.25	71.76	70.88	70.98
5206	NASDAQ	CTSH	Wed, Feb 27, 2019	71.72	71.73	70.96	71.31
5205	NASDAQ	CTSH	Tue, Feb 26, 2019	72.43	72.54	71.76	72.04
5204	NASDAQ	CTSH	Mon, Feb 25, 2019	72.93	73.00	72.14	72.25
5203	NASDAQ	CTSH	Fri, Feb 22, 2019	71.69	72.42	71.49	72.38
5202	NASDAQ	CTSH	Thu, Feb 21, 2019	72.10	72.42	71.12	71.34
5201	NASDAQ	CTSH	Wed, Feb 20, 2019	73.27	73.41	71.86	72.25
5200	NASDAQ	CTSH	Tue, Feb 19, 2019	73.21	73.57	72.64	73.18
5199	NASDAQ	CTSH	Fri, Feb 15, 2019	73.71	74.05	73.08	73.56
5198	NASDAQ	CTSH	Thu, Feb 14, 2019	73.06	73.64	72.92	73.12
5197	NASDAQ	CTSH	Wed, Feb 13, 2019	74.16	74.35	73.18	73.58
5196	NASDAQ	CTSH	Tue, Feb 12, 2019	73.42	73.62	72.88	73.45
5195	NASDAQ	CTSH	Mon, Feb 11, 2019	73.35	73.87	72.88	72.97
5194	NASDAQ	CTSH	Fri, Feb 8, 2019	72.46	73.54	72.18	73.16
5193	NASDAQ	CTSH	Thu, Feb 7, 2019	74.18	74.45	71.42	72.99
5192	NASDAQ	CTSH	Wed, Feb 6, 2019	70.02	74.69	70.00	74.50
5191	NASDAQ	CTSH	Tue, Feb 5, 2019	71.35	71.87	71.11	71.21
5190	NASDAQ	CTSH	Mon, Feb 4, 2019	70.07	71.51	69.95	71.29
5189	NASDAQ	CTSH	Fri, Feb 1, 2019	69.95	70.94	69.78	70.14
5188	NASDAQ	CTSH	Thu, Jan 31, 2019	69.86	70.31	69.41	69.68
5187	NASDAQ	CTSH	Wed, Jan 30, 2019	68.73	70.10	68.54	69.80
5186	NASDAQ	CTSH	Tue, Jan 29, 2019	69.00	69.23	68.38	68.66
5185	NASDAQ	CTSH	Mon, Jan 28, 2019	69.27	69.38	68.34	68.95
5184	NASDAQ	CTSH	Fri, Jan 25, 2019	70.25	70.32	69.25	70.02
5183	NASDAQ	CTSH	Thu, Jan 24, 2019	67.12	68.15	66.92	68.12
5182	NASDAQ	CTSH	Wed, Jan 23, 2019	66.96	67.45	66.21	67.06
5181	NASDAQ	CTSH	Tue, Jan 22, 2019	67.30	67.69	66.27	66.80
5180	NASDAQ	CTSH	Fri, Jan 18, 2019	67.55	68.03	66.97	67.82
5179	NASDAQ	CTSH	Thu, Jan 17, 2019	65.49	66.74	65.20	66.55
5178	NASDAQ	CTSH	Wed, Jan 16, 2019	65.90	66.08	65.45	65.79
5177	NASDAQ	CTSH	Tue, Jan 15, 2019	64.84	66.25	64.65	65.99
5176	NASDAQ	CTSH	Mon, Jan 14, 2019	64.46	65.02	64.34	64.63
5175	NASDAQ	CTSH	Fri, Jan 11, 2019	64.78	65.19	64.58	64.92
5174	NASDAQ	CTSH	Thu, Jan 10, 2019	63.64	64.85	63.50	64.81
5173	NASDAQ	CTSH	Wed, Jan 9, 2019	64.62	64.80	63.98	64.26
5172	NASDAQ	CTSH	Tue, Jan 8, 2019	64.27	64.43	63.44	64.32
5171	NASDAQ	CTSH	Mon, Jan 7, 2019	63.35	63.97	62.80	63.60
5170	NASDAQ	CTSH	Fri, Jan 4, 2019	62.28	63.80	61.95	63.70
5169	NASDAQ	CTSH	Thu, Jan 3, 2019	62.36	62.97	61.01	61.10
5168	NASDAQ	CTSH	Wed, Jan 2, 2019	62.50	63.81	62.50	63.09
5167	NASDAQ	CTSH	Mon, Dec 31, 2018	63.24	63.66	63.02	63.48
5166	NASDAQ	CTSH	Fri, Dec 28, 2018	63.41	63.90	62.42	62.93
5165	NASDAQ	CTSH	Thu, Dec 27, 2018	61.68	63.11	60.89	63.08
5164	NASDAQ	CTSH	Wed, Dec 26, 2018	60.60	62.36	59.47	62.36
5163	NASDAQ	CTSH	Mon, Dec 24, 2018	60.07	60.96	59.66	60.02
5162	NASDAQ	CTSH	Fri, Dec 21, 2018	62.85	63.65	59.80	60.09
5161	NASDAQ	CTSH	Thu, Dec 20, 2018	63.91	64.47	62.05	62.78
5160	NASDAQ	CTSH	Wed, Dec 19, 2018	64.91	66.04	63.63	64.23
5159	NASDAQ	CTSH	Tue, Dec 18, 2018	65.14	65.49	64.16	64.62
5158	NASDAQ	CTSH	Mon, Dec 17, 2018	67.43	67.76	64.05	64.67
5157	NASDAQ	CTSH	Fri, Dec 14, 2018	68.23	68.87	67.58	67.77
5156	NASDAQ	CTSH	Thu, Dec 13, 2018	68.14	69.29	67.82	69.08
5155	NASDAQ	CTSH	Wed, Dec 12, 2018	68.44	69.23	67.99	68.03
5154	NASDAQ	CTSH	Tue, Dec 11, 2018	68.21	68.44	66.60	67.26
5153	NASDAQ	CTSH	Mon, Dec 10, 2018	68.01	68.66	66.42	67.09
5152	NASDAQ	CTSH	Fri, Dec 7, 2018	69.39	69.76	67.59	68.00
5151	NASDAQ	CTSH	Thu, Dec 6, 2018	69.10	69.48	68.11	69.40
5150	NASDAQ	CTSH	Tue, Dec 4, 2018	71.90	71.99	69.74	70.02
5149	NASDAQ	CTSH	Mon, Dec 3, 2018	71.69	72.23	71.11	71.93
5148	NASDAQ	CTSH	Fri, Nov 30, 2018	70.62	71.29	70.06	71.23
5147	NASDAQ	CTSH	Thu, Nov 29, 2018	70.49	70.95	70.11	70.30
5146	NASDAQ	CTSH	Wed, Nov 28, 2018	69.97	70.88	69.51	70.76
5145	NASDAQ	CTSH	Tue, Nov 27, 2018	68.51	70.00	68.36	69.90
5144	NASDAQ	CTSH	Mon, Nov 26, 2018	68.66	69.07	68.37	68.75
5143	NASDAQ	CTSH	Fri, Nov 23, 2018	68.06	68.96	67.83	67.98
5142	NASDAQ	CTSH	Wed, Nov 21, 2018	68.31	69.59	67.71	68.67
5141	NASDAQ	CTSH	Tue, Nov 20, 2018	67.74	68.78	67.45	67.61
5140	NASDAQ	CTSH	Mon, Nov 19, 2018	70.43	71.16	68.75	69.21
5139	NASDAQ	CTSH	Fri, Nov 16, 2018	68.49	71.13	68.27	70.33
5138	NASDAQ	CTSH	Thu, Nov 15, 2018	67.17	68.74	67.01	68.67
5137	NASDAQ	CTSH	Wed, Nov 14, 2018	70.00	70.00	67.47	67.57
5136	NASDAQ	CTSH	Tue, Nov 13, 2018	69.84	70.46	69.44	69.61
5135	NASDAQ	CTSH	Mon, Nov 12, 2018	70.05	70.27	69.35	69.55
5134	NASDAQ	CTSH	Fri, Nov 9, 2018	70.91	71.14	69.85	70.34
5133	NASDAQ	CTSH	Thu, Nov 8, 2018	71.28	71.82	70.93	71.24
5132	NASDAQ	CTSH	Wed, Nov 7, 2018	70.32	71.43	70.18	71.37
5131	NASDAQ	CTSH	Tue, Nov 6, 2018	69.64	69.78	69.15	69.65
5130	NASDAQ	CTSH	Mon, Nov 5, 2018	69.93	70.00	69.06	69.46
5129	NASDAQ	CTSH	Fri, Nov 2, 2018	69.12	69.63	68.51	69.50
5128	NASDAQ	CTSH	Thu, Nov 1, 2018	68.99	69.19	68.08	68.78
5127	NASDAQ	CTSH	Wed, Oct 31, 2018	66.62	69.66	66.32	69.03
5126	NASDAQ	CTSH	Tue, Oct 30, 2018	66.65	67.93	65.14	66.52
5125	NASDAQ	CTSH	Mon, Oct 29, 2018	71.25	71.31	68.36	69.22
5124	NASDAQ	CTSH	Fri, Oct 26, 2018	70.00	71.46	69.32	70.53
5123	NASDAQ	CTSH	Thu, Oct 25, 2018	70.62	71.86	70.20	71.48
5122	NASDAQ	CTSH	Wed, Oct 24, 2018	73.13	73.62	70.10	70.15
5121	NASDAQ	CTSH	Tue, Oct 23, 2018	72.65	73.62	71.78	73.41
5120	NASDAQ	CTSH	Mon, Oct 22, 2018	73.98	74.23	73.10	73.59
5119	NASDAQ	CTSH	Fri, Oct 19, 2018	73.74	74.53	73.48	73.69
5118	NASDAQ	CTSH	Thu, Oct 18, 2018	73.88	74.38	73.28	73.59
5117	NASDAQ	CTSH	Wed, Oct 17, 2018	73.36	74.38	72.74	73.99
5116	NASDAQ	CTSH	Tue, Oct 16, 2018	72.75	73.71	72.51	73.50
5115	NASDAQ	CTSH	Mon, Oct 15, 2018	71.54	72.59	70.95	72.01
5114	NASDAQ	CTSH	Fri, Oct 12, 2018	71.36	72.50	70.82	72.17
5113	NASDAQ	CTSH	Thu, Oct 11, 2018	71.70	72.13	69.99	70.29
5112	NASDAQ	CTSH	Wed, Oct 10, 2018	73.62	73.65	71.39	71.44
5111	NASDAQ	CTSH	Tue, Oct 9, 2018	74.00	74.30	73.58	73.97
5110	NASDAQ	CTSH	Mon, Oct 8, 2018	75.00	75.03	73.37	74.11
5109	NASDAQ	CTSH	Fri, Oct 5, 2018	75.96	76.29	74.78	75.21
5108	NASDAQ	CTSH	Thu, Oct 4, 2018	76.47	76.58	75.77	76.10
5107	NASDAQ	CTSH	Wed, Oct 3, 2018	77.33	77.49	76.49	76.56
5106	NASDAQ	CTSH	Tue, Oct 2, 2018	77.00	77.35	76.54	77.28
5105	NASDAQ	CTSH	Mon, Oct 1, 2018	77.45	77.87	76.72	76.98
5104	NASDAQ	CTSH	Fri, Sep 28, 2018	76.45	77.16	76.45	77.15
5103	NASDAQ	CTSH	Thu, Sep 27, 2018	76.50	77.55	76.50	76.76
5102	NASDAQ	CTSH	Wed, Sep 26, 2018	77.05	77.43	76.46	76.79
5101	NASDAQ	CTSH	Tue, Sep 25, 2018	77.60	77.78	76.75	76.82
5100	NASDAQ	CTSH	Mon, Sep 24, 2018	76.88	77.55	76.88	77.27
5099	NASDAQ	CTSH	Fri, Sep 21, 2018	77.71	77.85	77.19	77.61
5098	NASDAQ	CTSH	Thu, Sep 20, 2018	76.39	77.39	76.39	77.17
5097	NASDAQ	CTSH	Wed, Sep 19, 2018	77.69	77.69	76.01	76.10
5096	NASDAQ	CTSH	Tue, Sep 18, 2018	76.28	77.04	75.74	76.88
5095	NASDAQ	CTSH	Mon, Sep 17, 2018	76.33	76.63	75.81	75.96
5094	NASDAQ	CTSH	Fri, Sep 14, 2018	77.20	77.20	76.08	76.28
5093	NASDAQ	CTSH	Thu, Sep 13, 2018	75.95	77.23	75.82	77.20
5092	NASDAQ	CTSH	Wed, Sep 12, 2018	76.46	76.80	75.37	75.70
5091	NASDAQ	CTSH	Tue, Sep 11, 2018	75.73	76.76	75.23	76.61
5090	NASDAQ	CTSH	Mon, Sep 10, 2018	75.91	76.31	75.40	75.56
5089	NASDAQ	CTSH	Fri, Sep 7, 2018	75.42	76.21	75.35	75.73
5088	NASDAQ	CTSH	Thu, Sep 6, 2018	75.49	75.92	74.94	75.72
5087	NASDAQ	CTSH	Wed, Sep 5, 2018	75.29	75.46	74.68	75.29
5086	NASDAQ	CTSH	Tue, Sep 4, 2018	75.11	75.87	74.02	75.64
5085	NASDAQ	CTSH	Fri, Aug 31, 2018	77.36	78.59	77.36	78.43
5084	NASDAQ	CTSH	Thu, Aug 30, 2018	77.63	77.91	77.06	77.39
5083	NASDAQ	CTSH	Wed, Aug 29, 2018	76.61	77.90	76.61	77.69
5082	NASDAQ	CTSH	Tue, Aug 28, 2018	76.74	76.88	76.16	76.66
5081	NASDAQ	CTSH	Mon, Aug 27, 2018	76.16	77.17	75.99	76.61
5080	NASDAQ	CTSH	Fri, Aug 24, 2018	75.43	76.00	75.07	75.86
5079	NASDAQ	CTSH	Thu, Aug 23, 2018	75.35	75.95	75.00	75.11
5078	NASDAQ	CTSH	Wed, Aug 22, 2018	74.81	75.39	74.60	75.26
5077	NASDAQ	CTSH	Tue, Aug 21, 2018	74.89	75.30	74.74	74.90
5076	NASDAQ	CTSH	Mon, Aug 20, 2018	75.49	75.50	74.55	74.91
5075	NASDAQ	CTSH	Fri, Aug 17, 2018	75.06	75.81	74.92	75.56
5074	NASDAQ	CTSH	Thu, Aug 16, 2018	74.59	75.37	74.55	75.10
5073	NASDAQ	CTSH	Wed, Aug 15, 2018	74.88	75.13	74.13	74.54
5072	NASDAQ	CTSH	Tue, Aug 14, 2018	74.66	75.74	74.66	75.22
5071	NASDAQ	CTSH	Mon, Aug 13, 2018	75.75	76.46	75.33	75.42
5070	NASDAQ	CTSH	Fri, Aug 10, 2018	75.97	76.26	75.36	75.56
5069	NASDAQ	CTSH	Thu, Aug 9, 2018	77.12	77.25	76.21	76.26
5068	NASDAQ	CTSH	Wed, Aug 8, 2018	78.28	78.28	77.21	77.24
5067	NASDAQ	CTSH	Tue, Aug 7, 2018	78.55	78.84	77.81	78.07
5066	NASDAQ	CTSH	Mon, Aug 6, 2018	77.77	78.52	77.75	78.49
5065	NASDAQ	CTSH	Fri, Aug 3, 2018	77.54	78.25	76.27	77.82
5064	NASDAQ	CTSH	Thu, Aug 2, 2018	75.45	78.17	74.83	76.86
5063	NASDAQ	CTSH	Wed, Aug 1, 2018	81.50	82.29	81.36	82.09
5062	NASDAQ	CTSH	Tue, Jul 31, 2018	81.14	81.73	80.81	81.50
5061	NASDAQ	CTSH	Mon, Jul 30, 2018	81.53	81.76	80.34	80.76
5060	NASDAQ	CTSH	Fri, Jul 27, 2018	82.73	83.00	80.99	81.56
5059	NASDAQ	CTSH	Thu, Jul 26, 2018	83.05	83.30	82.63	82.72
5058	NASDAQ	CTSH	Wed, Jul 25, 2018	82.55	82.84	81.91	82.84
5057	NASDAQ	CTSH	Tue, Jul 24, 2018	82.53	82.91	82.01	82.26
5056	NASDAQ	CTSH	Mon, Jul 23, 2018	82.14	82.76	81.74	82.67
5055	NASDAQ	CTSH	Fri, Jul 20, 2018	82.22	82.57	81.95	82.24
5054	NASDAQ	CTSH	Thu, Jul 19, 2018	82.25	82.63	81.50	82.38
5053	NASDAQ	CTSH	Wed, Jul 18, 2018	82.36	82.65	81.86	82.33
5052	NASDAQ	CTSH	Tue, Jul 17, 2018	81.40	82.99	81.28	82.74
5051	NASDAQ	CTSH	Mon, Jul 16, 2018	81.78	82.38	81.66	81.96
5050	NASDAQ	CTSH	Fri, Jul 13, 2018	82.49	83.08	81.57	81.71
5049	NASDAQ	CTSH	Thu, Jul 12, 2018	82.04	83.35	81.44	83.32
5048	NASDAQ	CTSH	Wed, Jul 11, 2018	81.22	81.89	81.11	81.59
5047	NASDAQ	CTSH	Tue, Jul 10, 2018	81.50	82.10	81.33	81.75
5046	NASDAQ	CTSH	Mon, Jul 9, 2018	80.76	81.10	80.25	80.98
5045	NASDAQ	CTSH	Fri, Jul 6, 2018	79.94	80.74	79.71	80.56
5044	NASDAQ	CTSH	Thu, Jul 5, 2018	79.84	80.19	79.22	79.89
5043	NASDAQ	CTSH	Tue, Jul 3, 2018	79.98	80.21	79.35	79.90
5042	NASDAQ	CTSH	Mon, Jul 2, 2018	78.57	79.52	78.30	79.49
5041	NASDAQ	CTSH	Fri, Jun 29, 2018	78.94	80.01	78.80	78.99
5040	NASDAQ	CTSH	Thu, Jun 28, 2018	77.79	79.37	77.35	79.02
5039	NASDAQ	CTSH	Wed, Jun 27, 2018	79.43	79.43	77.35	77.38
5038	NASDAQ	CTSH	Tue, Jun 26, 2018	78.14	78.80	77.79	78.45
5037	NASDAQ	CTSH	Mon, Jun 25, 2018	78.41	78.50	77.35	77.96
5036	NASDAQ	CTSH	Fri, Jun 22, 2018	78.17	79.00	77.25	78.70
5035	NASDAQ	CTSH	Thu, Jun 21, 2018	78.77	78.77	77.56	77.68
5034	NASDAQ	CTSH	Wed, Jun 20, 2018	79.25	79.30	78.46	78.82
5033	NASDAQ	CTSH	Tue, Jun 19, 2018	79.36	79.66	78.55	79.20
5032	NASDAQ	CTSH	Mon, Jun 18, 2018	79.89	80.35	78.63	80.01
5031	NASDAQ	CTSH	Fri, Jun 15, 2018	79.39	80.75	78.65	80.70
5030	NASDAQ	CTSH	Thu, Jun 14, 2018	78.15	78.97	78.11	78.55
5029	NASDAQ	CTSH	Wed, Jun 13, 2018	77.23	79.06	77.23	78.02
5028	NASDAQ	CTSH	Tue, Jun 12, 2018	76.97	78.30	76.95	78.25
5027	NASDAQ	CTSH	Mon, Jun 11, 2018	77.07	77.78	76.61	76.97
5026	NASDAQ	CTSH	Fri, Jun 8, 2018	76.58	77.13	75.94	77.11
5025	NASDAQ	CTSH	Thu, Jun 7, 2018	78.04	78.20	76.11	76.72
5024	NASDAQ	CTSH	Wed, Jun 6, 2018	77.17	78.17	77.10	78.14
5023	NASDAQ	CTSH	Tue, Jun 5, 2018	77.36	77.40	76.67	77.03
5022	NASDAQ	CTSH	Mon, Jun 4, 2018	76.86	77.45	76.72	77.22
5021	NASDAQ	CTSH	Fri, Jun 1, 2018	75.78	77.22	75.77	76.87
5020	NASDAQ	CTSH	Thu, May 31, 2018	74.92	76.22	74.92	75.35
5019	NASDAQ	CTSH	Wed, May 30, 2018	74.60	76.03	74.50	75.69
5018	NASDAQ	CTSH	Tue, May 29, 2018	75.47	75.48	73.97	74.41
5017	NASDAQ	CTSH	Fri, May 25, 2018	75.98	76.04	75.05	75.78
5016	NASDAQ	CTSH	Thu, May 24, 2018	75.91	76.40	75.47	75.93
5015	NASDAQ	CTSH	Wed, May 23, 2018	74.98	75.80	74.86	75.76
5014	NASDAQ	CTSH	Tue, May 22, 2018	75.91	76.03	75.14	75.24
5013	NASDAQ	CTSH	Mon, May 21, 2018	76.32	76.81	75.50	75.75
5012	NASDAQ	CTSH	Fri, May 18, 2018	75.92	76.70	75.55	76.04
5011	NASDAQ	CTSH	Thu, May 17, 2018	75.05	76.21	74.97	75.78
5010	NASDAQ	CTSH	Wed, May 16, 2018	75.57	75.90	75.17	75.39
5009	NASDAQ	CTSH	Tue, May 15, 2018	75.67	76.33	75.01	75.46
5008	NASDAQ	CTSH	Mon, May 14, 2018	76.37	76.83	75.44	75.86
5007	NASDAQ	CTSH	Fri, May 11, 2018	75.83	76.99	75.78	76.58
5006	NASDAQ	CTSH	Thu, May 10, 2018	75.39	76.38	75.20	75.95
5005	NASDAQ	CTSH	Wed, May 9, 2018	75.86	75.97	74.76	75.03
5004	NASDAQ	CTSH	Tue, May 8, 2018	77.61	77.90	75.05	75.55
5003	NASDAQ	CTSH	Mon, May 7, 2018	78.73	78.88	76.83	77.86
5002	NASDAQ	CTSH	Fri, May 4, 2018	81.04	82.61	80.72	82.17
5001	NASDAQ	CTSH	Thu, May 3, 2018	80.95	81.57	80.08	81.36
5000	NASDAQ	CTSH	Wed, May 2, 2018	81.68	82.18	81.12	81.38
4999	NASDAQ	CTSH	Tue, May 1, 2018	81.78	82.17	81.46	81.82
4998	NASDAQ	CTSH	Mon, Apr 30, 2018	82.01	82.50	81.72	81.82
4997	NASDAQ	CTSH	Fri, Apr 27, 2018	81.86	82.68	81.52	81.62
4996	NASDAQ	CTSH	Thu, Apr 26, 2018	81.33	81.81	80.79	81.73
4995	NASDAQ	CTSH	Wed, Apr 25, 2018	80.59	81.15	79.91	80.91
4994	NASDAQ	CTSH	Tue, Apr 24, 2018	82.17	82.32	80.35	80.80
4993	NASDAQ	CTSH	Mon, Apr 23, 2018	81.98	82.20	81.23	81.57
4992	NASDAQ	CTSH	Fri, Apr 20, 2018	82.19	82.56	81.39	81.77
4991	NASDAQ	CTSH	Thu, Apr 19, 2018	82.56	83.24	82.09	82.37
4990	NASDAQ	CTSH	Wed, Apr 18, 2018	82.45	83.15	81.63	82.70
4989	NASDAQ	CTSH	Tue, Apr 17, 2018	82.39	82.50	81.48	82.19
4988	NASDAQ	CTSH	Mon, Apr 16, 2018	81.49	82.26	81.00	81.77
4987	NASDAQ	CTSH	Fri, Apr 13, 2018	82.23	82.23	80.19	80.82
4986	NASDAQ	CTSH	Thu, Apr 12, 2018	80.38	81.85	80.08	81.55
4985	NASDAQ	CTSH	Wed, Apr 11, 2018	79.65	80.26	79.46	79.93
4984	NASDAQ	CTSH	Tue, Apr 10, 2018	80.30	81.08	80.10	80.40
4983	NASDAQ	CTSH	Mon, Apr 9, 2018	79.43	80.23	78.87	78.91
4982	NASDAQ	CTSH	Fri, Apr 6, 2018	80.31	80.86	78.54	79.07
4981	NASDAQ	CTSH	Thu, Apr 5, 2018	81.05	81.48	80.06	80.92
4980	NASDAQ	CTSH	Wed, Apr 4, 2018	78.62	81.18	78.58	80.72
4979	NASDAQ	CTSH	Tue, Apr 3, 2018	79.92	80.72	78.99	80.05
4978	NASDAQ	CTSH	Mon, Apr 2, 2018	80.46	81.27	78.46	79.21
4977	NASDAQ	CTSH	Thu, Mar 29, 2018	80.10	81.62	79.77	80.50
4976	NASDAQ	CTSH	Wed, Mar 28, 2018	80.39	80.89	79.38	79.67
4975	NASDAQ	CTSH	Tue, Mar 27, 2018	82.29	82.74	79.34	80.08
4974	NASDAQ	CTSH	Mon, Mar 26, 2018	80.66	81.87	79.65	81.63
4973	NASDAQ	CTSH	Fri, Mar 23, 2018	81.06	81.46	79.20	79.26
4972	NASDAQ	CTSH	Thu, Mar 22, 2018	82.51	83.00	80.66	80.97
4971	NASDAQ	CTSH	Wed, Mar 21, 2018	84.25	84.57	83.05	83.35
4970	NASDAQ	CTSH	Tue, Mar 20, 2018	84.03	84.69	83.91	84.31
4969	NASDAQ	CTSH	Mon, Mar 19, 2018	84.37	84.76	82.95	83.81
4968	NASDAQ	CTSH	Fri, Mar 16, 2018	84.80	85.00	84.23	84.60
4967	NASDAQ	CTSH	Thu, Mar 15, 2018	83.75	85.10	83.68	84.83
4966	NASDAQ	CTSH	Wed, Mar 14, 2018	84.01	84.62	83.45	83.63
4965	NASDAQ	CTSH	Tue, Mar 13, 2018	84.57	84.99	83.52	83.79
4964	NASDAQ	CTSH	Mon, Mar 12, 2018	84.62	84.92	83.80	84.07
4963	NASDAQ	CTSH	Fri, Mar 9, 2018	83.62	84.95	83.51	84.71
4962	NASDAQ	CTSH	Thu, Mar 8, 2018	83.65	83.68	82.66	83.22
4961	NASDAQ	CTSH	Wed, Mar 7, 2018	82.69	83.56	82.41	83.25
4960	NASDAQ	CTSH	Tue, Mar 6, 2018	82.83	83.27	82.01	83.07
4959	NASDAQ	CTSH	Mon, Mar 5, 2018	80.73	82.58	80.57	82.27
4958	NASDAQ	CTSH	Fri, Mar 2, 2018	79.92	81.42	79.52	81.28
4957	NASDAQ	CTSH	Thu, Mar 1, 2018	82.24	82.50	80.11	80.65
4956	NASDAQ	CTSH	Wed, Feb 28, 2018	82.98	83.55	81.86	82.02
4955	NASDAQ	CTSH	Tue, Feb 27, 2018	83.22	83.79	82.25	82.51
4954	NASDAQ	CTSH	Mon, Feb 26, 2018	83.31	83.34	82.27	82.97
4953	NASDAQ	CTSH	Fri, Feb 23, 2018	82.32	82.53	80.81	82.53
4952	NASDAQ	CTSH	Thu, Feb 22, 2018	82.25	82.57	81.37	81.61
4951	NASDAQ	CTSH	Wed, Feb 21, 2018	81.47	83.56	81.35	81.80
4950	NASDAQ	CTSH	Tue, Feb 20, 2018	80.69	82.18	80.61	81.54
4949	NASDAQ	CTSH	Fri, Feb 16, 2018	81.49	81.87	80.65	80.95
4948	NASDAQ	CTSH	Thu, Feb 15, 2018	80.29	81.37	79.33	81.37
4947	NASDAQ	CTSH	Wed, Feb 14, 2018	77.43	80.13	77.38	79.82
4946	NASDAQ	CTSH	Tue, Feb 13, 2018	76.90	78.30	76.66	78.11
4945	NASDAQ	CTSH	Mon, Feb 12, 2018	76.51	77.90	76.42	77.43
4944	NASDAQ	CTSH	Fri, Feb 9, 2018	75.84	76.82	74.06	76.29
4943	NASDAQ	CTSH	Thu, Feb 8, 2018	76.71	78.08	75.09	75.16
4942	NASDAQ	CTSH	Wed, Feb 7, 2018	76.63	79.28	76.50	76.52
4941	NASDAQ	CTSH	Tue, Feb 6, 2018	72.24	74.27	71.95	73.90
4940	NASDAQ	CTSH	Mon, Feb 5, 2018	75.65	76.59	73.25	73.29
4939	NASDAQ	CTSH	Fri, Feb 2, 2018	75.81	77.08	75.70	75.72
4938	NASDAQ	CTSH	Thu, Feb 1, 2018	77.91	78.44	77.09	77.50
4937	NASDAQ	CTSH	Wed, Jan 31, 2018	77.58	78.23	77.32	77.98
4936	NASDAQ	CTSH	Tue, Jan 30, 2018	78.17	78.74	77.52	77.76
4935	NASDAQ	CTSH	Mon, Jan 29, 2018	78.05	78.42	77.78	78.15
4934	NASDAQ	CTSH	Fri, Jan 26, 2018	78.22	78.53	77.68	78.43
4933	NASDAQ	CTSH	Thu, Jan 25, 2018	78.72	78.83	77.72	77.95
4932	NASDAQ	CTSH	Wed, Jan 24, 2018	78.54	78.95	78.11	78.45
4931	NASDAQ	CTSH	Tue, Jan 23, 2018	77.64	78.78	77.55	78.26
4930	NASDAQ	CTSH	Mon, Jan 22, 2018	77.39	78.34	77.19	77.96
4929	NASDAQ	CTSH	Fri, Jan 19, 2018	76.99	77.38	76.78	77.29
4928	NASDAQ	CTSH	Thu, Jan 18, 2018	77.00	77.14	76.11	76.75
4927	NASDAQ	CTSH	Wed, Jan 17, 2018	75.15	76.03	75.10	75.84
4926	NASDAQ	CTSH	Tue, Jan 16, 2018	75.45	75.78	74.42	74.73
4925	NASDAQ	CTSH	Fri, Jan 12, 2018	74.10	74.85	73.89	74.56
4924	NASDAQ	CTSH	Thu, Jan 11, 2018	73.98	74.20	73.62	74.01
4923	NASDAQ	CTSH	Wed, Jan 10, 2018	73.24	74.02	73.20	73.97
4922	NASDAQ	CTSH	Tue, Jan 9, 2018	73.20	73.63	73.20	73.46
4921	NASDAQ	CTSH	Mon, Jan 8, 2018	73.16	73.66	73.01	73.37
4920	NASDAQ	CTSH	Fri, Jan 5, 2018	73.11	73.59	72.76	73.30
4919	NASDAQ	CTSH	Thu, Jan 4, 2018	71.95	72.97	71.86	72.68
4918	NASDAQ	CTSH	Wed, Jan 3, 2018	71.18	71.77	70.90	71.55
4917	NASDAQ	CTSH	Tue, Jan 2, 2018	71.16	71.33	70.54	70.95
4916	NASDAQ	CTSH	Fri, Dec 29, 2017	71.38	71.71	71.01	71.02
4915	NASDAQ	CTSH	Thu, Dec 28, 2017	71.27	71.53	70.95	71.39
4914	NASDAQ	CTSH	Wed, Dec 27, 2017	71.63	71.63	71.08	71.20
4913	NASDAQ	CTSH	Tue, Dec 26, 2017	71.56	71.92	71.12	71.24
4912	NASDAQ	CTSH	Fri, Dec 22, 2017	72.35	72.44	71.50	71.70
4911	NASDAQ	CTSH	Thu, Dec 21, 2017	73.44	73.86	72.32	72.40
4910	NASDAQ	CTSH	Wed, Dec 20, 2017	72.54	72.77	71.95	72.71
4909	NASDAQ	CTSH	Tue, Dec 19, 2017	71.80	72.44	71.37	71.93
4908	NASDAQ	CTSH	Mon, Dec 18, 2017	72.37	72.47	71.72	71.87
4907	NASDAQ	CTSH	Fri, Dec 15, 2017	72.05	72.30	71.07	72.08
4906	NASDAQ	CTSH	Thu, Dec 14, 2017	71.65	72.79	71.65	71.81
4905	NASDAQ	CTSH	Wed, Dec 13, 2017	71.80	72.12	71.06	71.19
4904	NASDAQ	CTSH	Tue, Dec 12, 2017	71.49	72.03	70.94	71.45
4903	NASDAQ	CTSH	Mon, Dec 11, 2017	71.65	72.04	71.25	71.56
4902	NASDAQ	CTSH	Fri, Dec 8, 2017	72.04	72.83	71.49	71.82
4901	NASDAQ	CTSH	Thu, Dec 7, 2017	71.36	71.79	70.01	71.61
4900	NASDAQ	CTSH	Wed, Dec 6, 2017	70.16	71.62	69.94	71.50
4899	NASDAQ	CTSH	Tue, Dec 5, 2017	70.06	71.31	69.69	70.43
4898	NASDAQ	CTSH	Mon, Dec 4, 2017	71.65	71.86	70.32	70.32
4897	NASDAQ	CTSH	Fri, Dec 1, 2017	71.91	72.41	70.76	71.36
4896	NASDAQ	CTSH	Thu, Nov 30, 2017	71.45	72.78	71.45	72.28
4895	NASDAQ	CTSH	Wed, Nov 29, 2017	72.99	72.99	71.96	72.11
4894	NASDAQ	CTSH	Tue, Nov 28, 2017	72.53	73.23	72.38	72.87
4893	NASDAQ	CTSH	Mon, Nov 27, 2017	72.23	72.61	72.00	72.40
4892	NASDAQ	CTSH	Fri, Nov 24, 2017	71.93	72.37	71.53	72.27
4891	NASDAQ	CTSH	Wed, Nov 22, 2017	71.92	72.06	71.48	71.71
4890	NASDAQ	CTSH	Tue, Nov 21, 2017	72.78	72.89	71.49	71.77
4889	NASDAQ	CTSH	Mon, Nov 20, 2017	72.74	72.91	71.57	71.90
4888	NASDAQ	CTSH	Fri, Nov 17, 2017	75.07	75.16	72.88	72.91
4887	NASDAQ	CTSH	Thu, Nov 16, 2017	74.40	75.77	74.39	75.38
4886	NASDAQ	CTSH	Wed, Nov 15, 2017	74.94	75.11	73.97	74.09
4885	NASDAQ	CTSH	Tue, Nov 14, 2017	73.84	75.19	73.78	74.97
4884	NASDAQ	CTSH	Mon, Nov 13, 2017	74.00	74.66	73.81	74.56
4883	NASDAQ	CTSH	Fri, Nov 10, 2017	73.59	74.44	73.42	74.26
4882	NASDAQ	CTSH	Thu, Nov 9, 2017	73.86	74.24	73.50	73.94
4881	NASDAQ	CTSH	Wed, Nov 8, 2017	74.85	75.08	74.27	74.38
4880	NASDAQ	CTSH	Tue, Nov 7, 2017	74.81	75.06	74.53	74.65
4879	NASDAQ	CTSH	Mon, Nov 6, 2017	74.11	75.29	74.00	74.78
4878	NASDAQ	CTSH	Fri, Nov 3, 2017	74.33	74.73	73.77	74.27
4877	NASDAQ	CTSH	Thu, Nov 2, 2017	74.14	75.11	73.73	74.36
4876	NASDAQ	CTSH	Wed, Nov 1, 2017	74.64	75.00	70.53	73.54
4875	NASDAQ	CTSH	Tue, Oct 31, 2017	75.73	76.51	75.36	75.67
4874	NASDAQ	CTSH	Mon, Oct 30, 2017	75.32	75.62	74.75	75.51
4873	NASDAQ	CTSH	Fri, Oct 27, 2017	74.71	75.50	74.00	75.39
4872	NASDAQ	CTSH	Thu, Oct 26, 2017	75.31	75.51	74.54	74.58
4871	NASDAQ	CTSH	Wed, Oct 25, 2017	74.43	74.75	74.10	74.25
4870	NASDAQ	CTSH	Tue, Oct 24, 2017	74.32	74.70	74.15	74.69
4869	NASDAQ	CTSH	Mon, Oct 23, 2017	74.98	75.00	74.30	74.40
4868	NASDAQ	CTSH	Fri, Oct 20, 2017	74.50	74.82	74.19	74.80
4867	NASDAQ	CTSH	Thu, Oct 19, 2017	73.61	74.47	73.42	74.27
4866	NASDAQ	CTSH	Wed, Oct 18, 2017	74.00	74.33	73.64	73.94
4865	NASDAQ	CTSH	Tue, Oct 17, 2017	74.12	74.13	73.60	73.97
4864	NASDAQ	CTSH	Mon, Oct 16, 2017	74.44	74.51	73.79	74.17
4863	NASDAQ	CTSH	Fri, Oct 13, 2017	74.61	74.77	74.23	74.38
4862	NASDAQ	CTSH	Thu, Oct 12, 2017	73.74	74.47	73.74	74.09
4861	NASDAQ	CTSH	Wed, Oct 11, 2017	73.89	74.01	73.15	73.60
4860	NASDAQ	CTSH	Tue, Oct 10, 2017	73.62	74.10	73.62	74.00
4859	NASDAQ	CTSH	Mon, Oct 9, 2017	73.91	73.91	73.20	73.65
4858	NASDAQ	CTSH	Fri, Oct 6, 2017	73.00	73.83	73.00	73.80
4857	NASDAQ	CTSH	Thu, Oct 5, 2017	73.06	73.23	72.63	73.20
4856	NASDAQ	CTSH	Wed, Oct 4, 2017	72.50	73.03	72.26	72.65
4855	NASDAQ	CTSH	Tue, Oct 3, 2017	72.46	72.92	72.22	72.55
4854	NASDAQ	CTSH	Mon, Oct 2, 2017	72.51	73.28	72.35	72.45
4853	NASDAQ	CTSH	Fri, Sep 29, 2017	71.99	72.65	71.93	72.54
4852	NASDAQ	CTSH	Thu, Sep 28, 2017	71.48	72.17	71.39	72.14
4851	NASDAQ	CTSH	Wed, Sep 27, 2017	72.03	72.33	71.53	71.91
4850	NASDAQ	CTSH	Tue, Sep 26, 2017	71.93	72.52	71.51	71.62
4849	NASDAQ	CTSH	Mon, Sep 25, 2017	71.91	72.05	71.04	71.69
4848	NASDAQ	CTSH	Fri, Sep 22, 2017	71.96	72.47	71.91	72.06
4847	NASDAQ	CTSH	Thu, Sep 21, 2017	72.37	72.58	71.86	71.86
4846	NASDAQ	CTSH	Wed, Sep 20, 2017	72.63	72.84	72.01	72.46
4845	NASDAQ	CTSH	Tue, Sep 19, 2017	72.25	72.82	72.13	72.50
4844	NASDAQ	CTSH	Mon, Sep 18, 2017	72.13	72.32	71.81	72.04
4843	NASDAQ	CTSH	Fri, Sep 15, 2017	71.77	71.93	71.41	71.82
4842	NASDAQ	CTSH	Thu, Sep 14, 2017	71.99	72.24	71.50	71.74
4841	NASDAQ	CTSH	Wed, Sep 13, 2017	72.82	72.99	72.19	72.27
4840	NASDAQ	CTSH	Tue, Sep 12, 2017	72.38	73.00	72.10	72.84
4839	NASDAQ	CTSH	Mon, Sep 11, 2017	71.72	72.33	71.21	72.18
4838	NASDAQ	CTSH	Fri, Sep 8, 2017	71.22	71.63	71.00	71.10
4837	NASDAQ	CTSH	Thu, Sep 7, 2017	71.02	71.80	70.95	71.42
4836	NASDAQ	CTSH	Wed, Sep 6, 2017	70.73	71.07	70.53	70.93
4835	NASDAQ	CTSH	Tue, Sep 5, 2017	70.57	70.73	69.88	70.54
4834	NASDAQ	CTSH	Fri, Sep 1, 2017	70.85	71.23	70.75	70.83
4833	NASDAQ	CTSH	Thu, Aug 31, 2017	69.84	71.00	69.70	70.77
4832	NASDAQ	CTSH	Wed, Aug 30, 2017	69.58	69.88	69.37	69.67
4831	NASDAQ	CTSH	Tue, Aug 29, 2017	69.39	69.78	69.24	69.65
4830	NASDAQ	CTSH	Mon, Aug 28, 2017	69.98	70.29	69.81	69.96
4829	NASDAQ	CTSH	Fri, Aug 25, 2017	70.09	70.74	69.77	69.78
4828	NASDAQ	CTSH	Thu, Aug 24, 2017	70.12	70.34	69.52	69.82
4827	NASDAQ	CTSH	Wed, Aug 23, 2017	70.01	70.13	69.84	70.02
4826	NASDAQ	CTSH	Tue, Aug 22, 2017	69.72	70.30	69.60	70.15
4825	NASDAQ	CTSH	Mon, Aug 21, 2017	70.17	70.17	69.33	69.52
4824	NASDAQ	CTSH	Fri, Aug 18, 2017	69.70	70.51	69.58	70.07
4823	NASDAQ	CTSH	Thu, Aug 17, 2017	71.82	71.98	70.36	70.39
4822	NASDAQ	CTSH	Wed, Aug 16, 2017	71.98	72.07	71.56	72.06
4821	NASDAQ	CTSH	Tue, Aug 15, 2017	71.86	71.91	71.50	71.67
4820	NASDAQ	CTSH	Mon, Aug 14, 2017	71.10	71.87	70.94	71.84
4819	NASDAQ	CTSH	Fri, Aug 11, 2017	70.13	70.71	69.96	70.61
4818	NASDAQ	CTSH	Thu, Aug 10, 2017	70.51	71.08	69.92	70.01
4817	NASDAQ	CTSH	Wed, Aug 9, 2017	70.02	71.08	69.73	71.01
4816	NASDAQ	CTSH	Tue, Aug 8, 2017	69.99	70.75	69.52	70.28
4815	NASDAQ	CTSH	Mon, Aug 7, 2017	71.09	71.17	69.53	69.59
4814	NASDAQ	CTSH	Fri, Aug 4, 2017	70.80	71.57	70.60	71.18
4813	NASDAQ	CTSH	Thu, Aug 3, 2017	67.83	70.05	67.72	69.95
4812	NASDAQ	CTSH	Wed, Aug 2, 2017	69.44	69.52	68.04	68.52
4811	NASDAQ	CTSH	Tue, Aug 1, 2017	69.39	70.02	69.39	69.51
4810	NASDAQ	CTSH	Mon, Jul 31, 2017	69.55	69.75	69.24	69.32
4809	NASDAQ	CTSH	Fri, Jul 28, 2017	69.54	69.90	69.18	69.32
4808	NASDAQ	CTSH	Thu, Jul 27, 2017	70.06	70.49	69.25	69.72
4807	NASDAQ	CTSH	Wed, Jul 26, 2017	70.21	70.45	69.89	70.05
4806	NASDAQ	CTSH	Tue, Jul 25, 2017	69.96	70.35	69.73	69.97
4805	NASDAQ	CTSH	Mon, Jul 24, 2017	69.96	70.06	69.64	69.96
4804	NASDAQ	CTSH	Fri, Jul 21, 2017	69.67	70.06	69.60	69.98
4803	NASDAQ	CTSH	Thu, Jul 20, 2017	69.75	70.30	69.63	69.96
4802	NASDAQ	CTSH	Wed, Jul 19, 2017	68.80	69.50	68.65	69.50
4801	NASDAQ	CTSH	Tue, Jul 18, 2017	68.78	68.96	68.42	68.79
4800	NASDAQ	CTSH	Mon, Jul 17, 2017	68.78	69.00	68.52	68.89
4799	NASDAQ	CTSH	Fri, Jul 14, 2017	68.28	68.91	68.13	68.83
4798	NASDAQ	CTSH	Thu, Jul 13, 2017	68.26	68.26	67.61	67.90
4797	NASDAQ	CTSH	Wed, Jul 12, 2017	68.05	68.37	67.91	68.13
4796	NASDAQ	CTSH	Tue, Jul 11, 2017	67.18	67.66	67.06	67.60
4795	NASDAQ	CTSH	Mon, Jul 10, 2017	66.99	67.32	66.65	67.28
4794	NASDAQ	CTSH	Fri, Jul 7, 2017	66.40	67.32	66.37	66.96
4793	NASDAQ	CTSH	Thu, Jul 6, 2017	66.46	66.69	66.05	66.29
4792	NASDAQ	CTSH	Wed, Jul 5, 2017	66.81	67.25	66.14	66.89
4791	NASDAQ	CTSH	Mon, Jul 3, 2017	66.93	66.98	66.40	66.70
4790	NASDAQ	CTSH	Fri, Jun 30, 2017	66.55	66.90	66.17	66.40
4789	NASDAQ	CTSH	Thu, Jun 29, 2017	67.02	67.16	65.60	66.14
4788	NASDAQ	CTSH	Wed, Jun 28, 2017	66.81	67.24	66.53	67.03
4787	NASDAQ	CTSH	Tue, Jun 27, 2017	67.31	67.68	66.52	66.53
4786	NASDAQ	CTSH	Mon, Jun 26, 2017	67.80	68.10	67.31	67.46
4785	NASDAQ	CTSH	Fri, Jun 23, 2017	67.02	67.78	66.86	67.38
4784	NASDAQ	CTSH	Thu, Jun 22, 2017	67.89	68.11	66.87	67.12
4783	NASDAQ	CTSH	Wed, Jun 21, 2017	67.34	68.18	67.14	67.91
4782	NASDAQ	CTSH	Tue, Jun 20, 2017	67.01	67.72	67.01	67.27
4781	NASDAQ	CTSH	Mon, Jun 19, 2017	66.85	67.46	66.85	67.40
4780	NASDAQ	CTSH	Fri, Jun 16, 2017	66.13	66.64	65.87	66.59
4779	NASDAQ	CTSH	Thu, Jun 15, 2017	66.11	66.55	65.79	66.39
4778	NASDAQ	CTSH	Wed, Jun 14, 2017	66.44	66.93	65.94	66.47
4777	NASDAQ	CTSH	Tue, Jun 13, 2017	66.43	66.64	65.80	66.43
4776	NASDAQ	CTSH	Mon, Jun 12, 2017	65.91	66.33	65.59	66.29
4775	NASDAQ	CTSH	Fri, Jun 9, 2017	67.13	67.13	65.83	66.31
4774	NASDAQ	CTSH	Thu, Jun 8, 2017	66.41	66.92	66.30	66.87
4773	NASDAQ	CTSH	Wed, Jun 7, 2017	67.04	67.39	66.50	66.96
4772	NASDAQ	CTSH	Tue, Jun 6, 2017	67.29	67.77	67.15	67.41
4771	NASDAQ	CTSH	Mon, Jun 5, 2017	67.49	67.88	67.31	67.56
4770	NASDAQ	CTSH	Fri, Jun 2, 2017	67.50	67.56	66.66	67.47
4769	NASDAQ	CTSH	Thu, Jun 1, 2017	66.91	67.44	66.66	67.39
4768	NASDAQ	CTSH	Wed, May 31, 2017	66.64	67.10	66.43	66.91
4767	NASDAQ	CTSH	Tue, May 30, 2017	66.69	66.69	66.29	66.49
4766	NASDAQ	CTSH	Fri, May 26, 2017	67.13	67.13	66.70	66.79
4765	NASDAQ	CTSH	Thu, May 25, 2017	66.67	67.04	66.54	66.88
4764	NASDAQ	CTSH	Wed, May 24, 2017	66.17	66.61	65.85	66.49
4763	NASDAQ	CTSH	Tue, May 23, 2017	66.00	66.30	65.66	66.01
4762	NASDAQ	CTSH	Mon, May 22, 2017	65.40	65.86	65.17	65.79
4761	NASDAQ	CTSH	Fri, May 19, 2017	65.11	65.52	64.90	65.42
4760	NASDAQ	CTSH	Thu, May 18, 2017	64.16	65.32	63.96	65.02
4759	NASDAQ	CTSH	Wed, May 17, 2017	64.74	65.00	64.29	64.50
4758	NASDAQ	CTSH	Tue, May 16, 2017	64.64	65.25	64.26	65.19
4757	NASDAQ	CTSH	Mon, May 15, 2017	64.40	64.72	64.13	64.49
4756	NASDAQ	CTSH	Fri, May 12, 2017	64.32	64.68	64.04	64.39
4755	NASDAQ	CTSH	Thu, May 11, 2017	63.60	64.32	63.60	64.25
4754	NASDAQ	CTSH	Wed, May 10, 2017	63.99	64.30	63.66	63.97
4753	NASDAQ	CTSH	Tue, May 9, 2017	63.51	64.34	63.39	64.17
4752	NASDAQ	CTSH	Mon, May 8, 2017	63.19	64.43	63.00	64.28
4751	NASDAQ	CTSH	Fri, May 5, 2017	61.69	63.34	61.50	63.22
4750	NASDAQ	CTSH	Thu, May 4, 2017	60.76	61.15	60.56	60.75
4749	NASDAQ	CTSH	Wed, May 3, 2017	60.72	60.80	60.21	60.56
4748	NASDAQ	CTSH	Tue, May 2, 2017	60.33	60.81	60.20	60.49
4747	NASDAQ	CTSH	Mon, May 1, 2017	60.40	60.75	60.16	60.35
4746	NASDAQ	CTSH	Fri, Apr 28, 2017	59.74	60.40	59.44	60.23
4745	NASDAQ	CTSH	Thu, Apr 27, 2017	59.45	59.73	59.31	59.70
4744	NASDAQ	CTSH	Wed, Apr 26, 2017	59.05	59.65	58.97	59.42
4743	NASDAQ	CTSH	Tue, Apr 25, 2017	58.93	59.37	58.76	59.09
4742	NASDAQ	CTSH	Mon, Apr 24, 2017	58.64	59.19	58.45	58.89
4741	NASDAQ	CTSH	Fri, Apr 21, 2017	57.98	57.98	57.64	57.85
4740	NASDAQ	CTSH	Thu, Apr 20, 2017	58.01	58.24	57.50	57.78
4739	NASDAQ	CTSH	Wed, Apr 19, 2017	57.97	58.33	57.86	57.97
4738	NASDAQ	CTSH	Tue, Apr 18, 2017	58.35	58.41	57.65	57.87
4737	NASDAQ	CTSH	Mon, Apr 17, 2017	58.63	58.82	58.51	58.70
4736	NASDAQ	CTSH	Thu, Apr 13, 2017	58.77	59.06	58.29	58.35
4735	NASDAQ	CTSH	Wed, Apr 12, 2017	58.94	59.01	58.48	58.66
4734	NASDAQ	CTSH	Tue, Apr 11, 2017	58.73	59.20	58.41	58.88
4733	NASDAQ	CTSH	Mon, Apr 10, 2017	58.29	59.10	58.20	58.97
4732	NASDAQ	CTSH	Fri, Apr 7, 2017	58.41	58.67	58.03	58.43
4731	NASDAQ	CTSH	Thu, Apr 6, 2017	58.06	58.42	57.72	58.14
4730	NASDAQ	CTSH	Wed, Apr 5, 2017	58.22	59.10	57.93	58.06
4729	NASDAQ	CTSH	Tue, Apr 4, 2017	57.99	58.44	57.61	58.21
4728	NASDAQ	CTSH	Mon, Apr 3, 2017	59.55	59.95	58.17	58.25
4727	NASDAQ	CTSH	Fri, Mar 31, 2017	59.09	59.82	59.02	59.52
4726	NASDAQ	CTSH	Thu, Mar 30, 2017	59.20	59.32	58.91	59.24
4725	NASDAQ	CTSH	Wed, Mar 29, 2017	58.89	59.20	58.42	59.08
4724	NASDAQ	CTSH	Tue, Mar 28, 2017	58.49	59.34	58.31	59.04
4723	NASDAQ	CTSH	Mon, Mar 27, 2017	58.13	58.86	58.06	58.71
4722	NASDAQ	CTSH	Fri, Mar 24, 2017	59.01	59.29	58.54	58.62
4721	NASDAQ	CTSH	Thu, Mar 23, 2017	59.25	59.34	58.37	58.76
4720	NASDAQ	CTSH	Wed, Mar 22, 2017	58.54	59.51	58.52	59.46
4719	NASDAQ	CTSH	Tue, Mar 21, 2017	59.11	59.40	58.40	58.53
4718	NASDAQ	CTSH	Mon, Mar 20, 2017	58.56	59.41	58.44	58.98
4717	NASDAQ	CTSH	Fri, Mar 17, 2017	59.84	59.89	58.19	58.56
4716	NASDAQ	CTSH	Thu, Mar 16, 2017	59.75	60.00	59.26	59.41
4715	NASDAQ	CTSH	Wed, Mar 15, 2017	59.19	59.45	58.76	59.26
4714	NASDAQ	CTSH	Tue, Mar 14, 2017	59.77	59.78	58.92	59.16
4713	NASDAQ	CTSH	Mon, Mar 13, 2017	58.59	59.34	58.49	59.25
4712	NASDAQ	CTSH	Fri, Mar 10, 2017	58.25	59.28	58.11	58.74
4711	NASDAQ	CTSH	Thu, Mar 9, 2017	57.60	57.75	57.00	57.67
4710	NASDAQ	CTSH	Wed, Mar 8, 2017	57.77	57.99	57.15	57.49
4709	NASDAQ	CTSH	Tue, Mar 7, 2017	58.82	59.30	57.77	57.84
4708	NASDAQ	CTSH	Mon, Mar 6, 2017	59.45	59.55	58.49	58.83
4707	NASDAQ	CTSH	Fri, Mar 3, 2017	59.95	60.26	59.69	59.88
4706	NASDAQ	CTSH	Thu, Mar 2, 2017	59.96	60.33	59.67	60.17
4705	NASDAQ	CTSH	Wed, Mar 1, 2017	59.71	60.39	59.49	60.25
4704	NASDAQ	CTSH	Tue, Feb 28, 2017	59.30	59.58	59.12	59.27
4703	NASDAQ	CTSH	Mon, Feb 27, 2017	59.49	59.67	59.11	59.58
4702	NASDAQ	CTSH	Fri, Feb 24, 2017	58.96	59.50	58.75	59.50
4701	NASDAQ	CTSH	Thu, Feb 23, 2017	58.80	59.31	58.62	59.15
4700	NASDAQ	CTSH	Wed, Feb 22, 2017	58.23	58.80	57.92	58.75
4699	NASDAQ	CTSH	Tue, Feb 21, 2017	57.92	58.69	57.66	58.62
4698	NASDAQ	CTSH	Fri, Feb 17, 2017	58.01	58.44	57.62	57.96
4697	NASDAQ	CTSH	Thu, Feb 16, 2017	58.25	58.48	57.75	58.10
4696	NASDAQ	CTSH	Wed, Feb 15, 2017	57.07	58.40	57.07	58.13
4695	NASDAQ	CTSH	Tue, Feb 14, 2017	57.29	57.69	57.18	57.36
4694	NASDAQ	CTSH	Mon, Feb 13, 2017	57.75	58.00	57.53	57.64
4693	NASDAQ	CTSH	Fri, Feb 10, 2017	58.00	58.34	57.37	57.40
4692	NASDAQ	CTSH	Thu, Feb 9, 2017	57.00	58.41	56.29	58.00
4691	NASDAQ	CTSH	Wed, Feb 8, 2017	57.00	57.49	54.76	56.45
4690	NASDAQ	CTSH	Tue, Feb 7, 2017	52.71	54.17	52.64	53.79
4689	NASDAQ	CTSH	Mon, Feb 6, 2017	53.48	53.48	52.44	52.76
4688	NASDAQ	CTSH	Fri, Feb 3, 2017	52.07	52.54	51.66	52.50
4687	NASDAQ	CTSH	Thu, Feb 2, 2017	52.70	52.82	51.58	51.68
4686	NASDAQ	CTSH	Wed, Feb 1, 2017	52.68	52.91	51.95	52.45
4685	NASDAQ	CTSH	Tue, Jan 31, 2017	52.03	53.14	51.52	52.59
4684	NASDAQ	CTSH	Mon, Jan 30, 2017	55.23	55.25	53.53	53.66
4683	NASDAQ	CTSH	Fri, Jan 27, 2017	56.30	56.63	56.05	56.13
4682	NASDAQ	CTSH	Thu, Jan 26, 2017	57.47	57.68	56.26	56.27
4681	NASDAQ	CTSH	Wed, Jan 25, 2017	56.82	57.57	56.58	57.55
4680	NASDAQ	CTSH	Tue, Jan 24, 2017	56.25	56.73	55.75	56.61
4679	NASDAQ	CTSH	Mon, Jan 23, 2017	56.88	56.95	55.67	56.17
4678	NASDAQ	CTSH	Fri, Jan 20, 2017	56.87	57.12	56.46	56.85
4677	NASDAQ	CTSH	Thu, Jan 19, 2017	57.25	57.43	56.49	56.65
4676	NASDAQ	CTSH	Wed, Jan 18, 2017	56.63	57.64	56.60	57.36
4675	NASDAQ	CTSH	Tue, Jan 17, 2017	56.50	56.88	56.32	56.58
4674	NASDAQ	CTSH	Fri, Jan 13, 2017	56.84	57.12	56.27	56.52
4673	NASDAQ	CTSH	Thu, Jan 12, 2017	57.17	57.17	56.16	56.99
4672	NASDAQ	CTSH	Wed, Jan 11, 2017	56.46	57.09	56.27	57.01
4671	NASDAQ	CTSH	Tue, Jan 10, 2017	56.43	56.93	55.94	56.66
4670	NASDAQ	CTSH	Mon, Jan 9, 2017	57.60	57.75	56.45	56.58
4669	NASDAQ	CTSH	Fri, Jan 6, 2017	57.14	58.00	56.38	57.87
4668	NASDAQ	CTSH	Thu, Jan 5, 2017	57.35	57.46	56.98	57.09
4667	NASDAQ	CTSH	Wed, Jan 4, 2017	56.48	57.40	56.20	57.32
4666	NASDAQ	CTSH	Tue, Jan 3, 2017	56.65	56.78	56.01	56.52
4665	NASDAQ	CTSH	Fri, Dec 30, 2016	56.23	56.51	55.79	56.03
4664	NASDAQ	CTSH	Thu, Dec 29, 2016	56.06	56.60	56.03	56.18
4663	NASDAQ	CTSH	Wed, Dec 28, 2016	56.82	57.04	56.04	56.15
4662	NASDAQ	CTSH	Tue, Dec 27, 2016	56.50	57.07	56.42	56.62
4661	NASDAQ	CTSH	Fri, Dec 23, 2016	56.39	56.90	56.08	56.49
4660	NASDAQ	CTSH	Thu, Dec 22, 2016	56.44	56.54	55.58	56.45
4659	NASDAQ	CTSH	Wed, Dec 21, 2016	56.04	56.59	55.98	56.28
4658	NASDAQ	CTSH	Tue, Dec 20, 2016	56.72	56.74	56.21	56.42
4657	NASDAQ	CTSH	Mon, Dec 19, 2016	56.19	56.93	56.19	56.69
4656	NASDAQ	CTSH	Fri, Dec 16, 2016	56.67	56.89	55.85	56.26
4655	NASDAQ	CTSH	Thu, Dec 15, 2016	56.30	57.00	56.00	56.80
4654	NASDAQ	CTSH	Wed, Dec 14, 2016	56.90	57.16	56.21	56.34
4653	NASDAQ	CTSH	Tue, Dec 13, 2016	55.90	56.83	55.90	56.69
4652	NASDAQ	CTSH	Mon, Dec 12, 2016	55.69	56.08	55.24	55.89
4651	NASDAQ	CTSH	Fri, Dec 9, 2016	56.38	56.48	55.42	55.84
4650	NASDAQ	CTSH	Thu, Dec 8, 2016	56.99	56.99	55.88	56.17
4649	NASDAQ	CTSH	Wed, Dec 7, 2016	55.35	57.21	55.00	57.10
4648	NASDAQ	CTSH	Tue, Dec 6, 2016	54.86	55.34	54.20	55.30
4647	NASDAQ	CTSH	Mon, Dec 5, 2016	54.04	55.09	53.95	54.76
4646	NASDAQ	CTSH	Fri, Dec 2, 2016	53.86	54.56	53.75	54.02
4645	NASDAQ	CTSH	Thu, Dec 1, 2016	55.24	55.57	53.89	54.08
4644	NASDAQ	CTSH	Wed, Nov 30, 2016	55.75	56.26	54.98	55.08
4643	NASDAQ	CTSH	Tue, Nov 29, 2016	56.80	56.95	55.52	55.63
4642	NASDAQ	CTSH	Mon, Nov 28, 2016	58.02	58.50	56.83	56.95
4641	NASDAQ	CTSH	Fri, Nov 25, 2016	52.04	53.51	52.00	53.25
4640	NASDAQ	CTSH	Wed, Nov 23, 2016	52.60	52.65	51.35	51.86
4639	NASDAQ	CTSH	Tue, Nov 22, 2016	53.11	53.55	52.37	53.18
4638	NASDAQ	CTSH	Mon, Nov 21, 2016	55.53	55.67	54.68	55.10
4637	NASDAQ	CTSH	Fri, Nov 18, 2016	56.50	56.86	55.04	55.57
4636	NASDAQ	CTSH	Thu, Nov 17, 2016	55.25	56.94	55.13	56.38
4635	NASDAQ	CTSH	Wed, Nov 16, 2016	53.79	55.45	53.77	55.33
4634	NASDAQ	CTSH	Tue, Nov 15, 2016	53.94	54.41	53.75	54.17
4633	NASDAQ	CTSH	Mon, Nov 14, 2016	54.07	54.28	53.09	53.95
4632	NASDAQ	CTSH	Fri, Nov 11, 2016	53.80	54.12	52.82	53.95
4631	NASDAQ	CTSH	Thu, Nov 10, 2016	53.46	54.66	52.96	53.81
4630	NASDAQ	CTSH	Wed, Nov 9, 2016	52.51	53.19	51.46	53.01
4629	NASDAQ	CTSH	Tue, Nov 8, 2016	54.75	55.23	54.33	54.89
4628	NASDAQ	CTSH	Mon, Nov 7, 2016	54.00	55.25	53.52	54.75
4627	NASDAQ	CTSH	Fri, Nov 4, 2016	51.53	52.98	51.50	52.08
4626	NASDAQ	CTSH	Thu, Nov 3, 2016	51.52	51.94	51.38	51.65
4625	NASDAQ	CTSH	Wed, Nov 2, 2016	51.49	52.19	51.22	51.41
4624	NASDAQ	CTSH	Tue, Nov 1, 2016	51.99	51.99	51.12	51.50
4623	NASDAQ	CTSH	Mon, Oct 31, 2016	51.90	51.98	51.16	51.35
4622	NASDAQ	CTSH	Fri, Oct 28, 2016	51.52	51.96	51.40	51.57
4621	NASDAQ	CTSH	Thu, Oct 27, 2016	51.04	51.50	50.86	51.30
4620	NASDAQ	CTSH	Wed, Oct 26, 2016	50.55	51.12	50.43	50.87
4619	NASDAQ	CTSH	Tue, Oct 25, 2016	50.39	51.04	50.31	50.64
4618	NASDAQ	CTSH	Mon, Oct 24, 2016	50.20	50.90	50.11	50.45
4617	NASDAQ	CTSH	Fri, Oct 21, 2016	49.93	50.02	49.35	49.71
4616	NASDAQ	CTSH	Thu, Oct 20, 2016	50.70	50.70	49.72	50.08
4615	NASDAQ	CTSH	Wed, Oct 19, 2016	50.43	50.84	50.25	50.39
4614	NASDAQ	CTSH	Tue, Oct 18, 2016	50.27	50.63	49.70	50.22
4613	NASDAQ	CTSH	Mon, Oct 17, 2016	50.49	50.92	50.06	50.10
4612	NASDAQ	CTSH	Fri, Oct 14, 2016	50.70	51.66	50.33	50.34
4611	NASDAQ	CTSH	Thu, Oct 13, 2016	49.77	51.37	49.68	51.25
4610	NASDAQ	CTSH	Wed, Oct 12, 2016	50.94	50.94	49.74	49.98
4609	NASDAQ	CTSH	Tue, Oct 11, 2016	50.37	50.56	49.54	49.89
4608	NASDAQ	CTSH	Mon, Oct 10, 2016	50.77	50.95	50.36	50.45
4607	NASDAQ	CTSH	Fri, Oct 7, 2016	51.28	51.37	50.28	50.35
4606	NASDAQ	CTSH	Thu, Oct 6, 2016	51.08	51.41	50.62	51.21
4605	NASDAQ	CTSH	Wed, Oct 5, 2016	50.36	51.43	50.06	50.90
4604	NASDAQ	CTSH	Tue, Oct 4, 2016	51.10	51.25	49.92	50.09
4603	NASDAQ	CTSH	Mon, Oct 3, 2016	48.66	51.26	48.50	50.40
4602	NASDAQ	CTSH	Fri, Sep 30, 2016	48.83	49.76	45.44	47.71
4601	NASDAQ	CTSH	Thu, Sep 29, 2016	55.21	55.93	54.99	55.00
4600	NASDAQ	CTSH	Wed, Sep 28, 2016	54.49	54.96	54.17	54.89
4599	NASDAQ	CTSH	Tue, Sep 27, 2016	54.17	54.75	53.92	54.40
4598	NASDAQ	CTSH	Mon, Sep 26, 2016	54.35	54.35	53.61	54.15
4597	NASDAQ	CTSH	Fri, Sep 23, 2016	54.14	54.56	53.71	54.41
4596	NASDAQ	CTSH	Thu, Sep 22, 2016	54.03	54.32	53.62	54.21
4595	NASDAQ	CTSH	Wed, Sep 21, 2016	52.98	53.49	52.92	53.45
4594	NASDAQ	CTSH	Tue, Sep 20, 2016	53.60	53.68	52.95	52.96
4593	NASDAQ	CTSH	Mon, Sep 19, 2016	53.72	54.02	53.01	53.33
4592	NASDAQ	CTSH	Fri, Sep 16, 2016	53.94	53.97	52.86	53.32
4591	NASDAQ	CTSH	Thu, Sep 15, 2016	53.26	54.41	52.91	54.10
4590	NASDAQ	CTSH	Wed, Sep 14, 2016	54.03	54.98	53.95	54.03
4589	NASDAQ	CTSH	Tue, Sep 13, 2016	55.72	55.77	54.48	55.00
4588	NASDAQ	CTSH	Mon, Sep 12, 2016	55.17	56.52	55.05	56.40
4587	NASDAQ	CTSH	Fri, Sep 9, 2016	56.36	56.36	55.23	55.23
4586	NASDAQ	CTSH	Thu, Sep 8, 2016	57.93	57.94	56.06	56.16
4585	NASDAQ	CTSH	Wed, Sep 7, 2016	58.69	59.00	58.22	58.38
4584	NASDAQ	CTSH	Tue, Sep 6, 2016	58.27	58.66	58.12	58.66
4583	NASDAQ	CTSH	Fri, Sep 2, 2016	57.95	58.61	57.88	58.36
4582	NASDAQ	CTSH	Thu, Sep 1, 2016	57.75	57.87	56.95	57.59
4581	NASDAQ	CTSH	Wed, Aug 31, 2016	57.73	57.91	57.06	57.44
4580	NASDAQ	CTSH	Tue, Aug 30, 2016	58.09	58.19	57.51	57.91
4579	NASDAQ	CTSH	Mon, Aug 29, 2016	57.75	58.10	57.45	57.85
4578	NASDAQ	CTSH	Fri, Aug 26, 2016	57.62	58.20	57.33	57.87
4577	NASDAQ	CTSH	Thu, Aug 25, 2016	57.70	57.97	57.34	57.57
4576	NASDAQ	CTSH	Wed, Aug 24, 2016	58.03	58.25	57.35	57.67
4575	NASDAQ	CTSH	Tue, Aug 23, 2016	57.60	58.66	57.53	58.15
4574	NASDAQ	CTSH	Mon, Aug 22, 2016	56.98	57.81	56.85	57.74
4573	NASDAQ	CTSH	Fri, Aug 19, 2016	57.02	57.65	56.93	57.14
4572	NASDAQ	CTSH	Thu, Aug 18, 2016	56.79	57.00	56.32	56.94
4571	NASDAQ	CTSH	Wed, Aug 17, 2016	57.25	57.45	56.42	57.00
4570	NASDAQ	CTSH	Tue, Aug 16, 2016	57.65	57.98	57.28	57.30
4569	NASDAQ	CTSH	Mon, Aug 15, 2016	58.00	58.31	57.29	57.88
4568	NASDAQ	CTSH	Fri, Aug 12, 2016	57.16	58.25	57.06	58.20
4567	NASDAQ	CTSH	Thu, Aug 11, 2016	57.82	57.92	57.12	57.33
4566	NASDAQ	CTSH	Wed, Aug 10, 2016	57.89	57.89	57.31	57.53
4565	NASDAQ	CTSH	Tue, Aug 9, 2016	58.20	58.47	57.59	57.67
4564	NASDAQ	CTSH	Mon, Aug 8, 2016	59.64	59.71	58.24	58.31
4563	NASDAQ	CTSH	Fri, Aug 5, 2016	58.09	60.47	56.85	59.71
4562	NASDAQ	CTSH	Thu, Aug 4, 2016	58.22	58.97	57.89	58.77
4561	NASDAQ	CTSH	Wed, Aug 3, 2016	57.85	58.31	57.50	58.15
4560	NASDAQ	CTSH	Tue, Aug 2, 2016	58.15	58.51	57.53	57.85
4559	NASDAQ	CTSH	Mon, Aug 1, 2016	57.58	58.48	57.36	58.45
4558	NASDAQ	CTSH	Fri, Jul 29, 2016	58.03	58.08	57.17	57.49
4557	NASDAQ	CTSH	Thu, Jul 28, 2016	58.31	58.63	57.53	57.89
4556	NASDAQ	CTSH	Wed, Jul 27, 2016	58.55	58.55	57.88	58.25
4555	NASDAQ	CTSH	Tue, Jul 26, 2016	58.34	58.91	58.33	58.62
4554	NASDAQ	CTSH	Mon, Jul 25, 2016	58.25	58.40	57.88	58.40
4553	NASDAQ	CTSH	Fri, Jul 22, 2016	58.59	58.59	57.53	58.36
4552	NASDAQ	CTSH	Thu, Jul 21, 2016	58.54	58.83	58.22	58.31
4551	NASDAQ	CTSH	Wed, Jul 20, 2016	57.74	58.82	57.50	58.72
4550	NASDAQ	CTSH	Tue, Jul 19, 2016	57.85	58.04	57.48	57.67
4549	NASDAQ	CTSH	Mon, Jul 18, 2016	57.84	58.03	57.63	57.98
4548	NASDAQ	CTSH	Fri, Jul 15, 2016	57.52	58.07	56.52	57.76
4547	NASDAQ	CTSH	Thu, Jul 14, 2016	59.07	59.41	58.73	58.94
4546	NASDAQ	CTSH	Wed, Jul 13, 2016	58.69	58.86	58.05	58.49
4545	NASDAQ	CTSH	Tue, Jul 12, 2016	57.99	58.68	57.95	58.36
4544	NASDAQ	CTSH	Mon, Jul 11, 2016	58.08	58.71	58.08	58.44
4543	NASDAQ	CTSH	Fri, Jul 8, 2016	57.39	58.16	57.11	57.93
4542	NASDAQ	CTSH	Thu, Jul 7, 2016	56.84	57.47	56.61	56.84
4541	NASDAQ	CTSH	Wed, Jul 6, 2016	55.98	56.84	55.42	56.77
4540	NASDAQ	CTSH	Tue, Jul 5, 2016	56.70	56.87	56.09	56.40
4539	NASDAQ	CTSH	Fri, Jul 1, 2016	57.16	58.17	57.00	57.20
4538	NASDAQ	CTSH	Thu, Jun 30, 2016	57.37	57.48	56.70	57.24
4537	NASDAQ	CTSH	Wed, Jun 29, 2016	56.74	57.51	56.30	57.09
4536	NASDAQ	CTSH	Tue, Jun 28, 2016	56.38	56.69	55.62	56.00
4535	NASDAQ	CTSH	Mon, Jun 27, 2016	57.42	57.55	55.17	55.48
4534	NASDAQ	CTSH	Fri, Jun 24, 2016	60.00	60.04	57.96	58.01
4533	NASDAQ	CTSH	Thu, Jun 23, 2016	62.44	62.71	61.63	62.70
4532	NASDAQ	CTSH	Wed, Jun 22, 2016	61.48	62.15	61.43	61.72
4531	NASDAQ	CTSH	Tue, Jun 21, 2016	61.46	61.85	61.19	61.60
4530	NASDAQ	CTSH	Mon, Jun 20, 2016	60.50	61.76	60.42	61.30
4529	NASDAQ	CTSH	Fri, Jun 17, 2016	59.88	60.02	58.94	59.55
4528	NASDAQ	CTSH	Thu, Jun 16, 2016	59.25	59.86	58.59	59.71
4527	NASDAQ	CTSH	Wed, Jun 15, 2016	60.86	60.86	59.51	59.63
4526	NASDAQ	CTSH	Tue, Jun 14, 2016	59.98	60.72	59.88	60.60
4525	NASDAQ	CTSH	Mon, Jun 13, 2016	59.92	60.98	59.76	60.05
4524	NASDAQ	CTSH	Fri, Jun 10, 2016	60.26	60.79	59.80	60.27
4523	NASDAQ	CTSH	Thu, Jun 9, 2016	60.89	61.16	60.39	60.99
4522	NASDAQ	CTSH	Wed, Jun 8, 2016	60.72	61.76	60.61	61.62
4521	NASDAQ	CTSH	Tue, Jun 7, 2016	60.74	61.06	60.26	60.73
4520	NASDAQ	CTSH	Mon, Jun 6, 2016	60.05	60.42	59.47	60.35
4519	NASDAQ	CTSH	Fri, Jun 3, 2016	61.32	61.33	60.10	60.12
4518	NASDAQ	CTSH	Thu, Jun 2, 2016	61.16	61.35	60.69	61.34
4517	NASDAQ	CTSH	Wed, Jun 1, 2016	61.43	61.55	60.90	61.13
4516	NASDAQ	CTSH	Tue, May 31, 2016	62.60	62.63	61.27	61.44
4515	NASDAQ	CTSH	Fri, May 27, 2016	62.48	62.73	62.14	62.46
4514	NASDAQ	CTSH	Thu, May 26, 2016	62.52	62.81	62.05	62.26
4513	NASDAQ	CTSH	Wed, May 25, 2016	63.00	63.15	62.53	62.60
4512	NASDAQ	CTSH	Tue, May 24, 2016	62.04	63.00	61.95	62.91
4511	NASDAQ	CTSH	Mon, May 23, 2016	62.83	62.90	61.70	61.74
4510	NASDAQ	CTSH	Fri, May 20, 2016	61.91	63.23	61.91	62.94
4509	NASDAQ	CTSH	Thu, May 19, 2016	61.59	62.15	61.45	62.01
4508	NASDAQ	CTSH	Wed, May 18, 2016	61.55	62.40	61.39	62.02
4507	NASDAQ	CTSH	Tue, May 17, 2016	61.49	62.06	61.31	61.64
4506	NASDAQ	CTSH	Mon, May 16, 2016	61.30	62.04	60.87	61.81
4505	NASDAQ	CTSH	Fri, May 13, 2016	60.95	62.09	60.79	61.35
4504	NASDAQ	CTSH	Thu, May 12, 2016	61.27	61.46	60.51	61.13
4503	NASDAQ	CTSH	Wed, May 11, 2016	61.56	61.98	60.90	61.10
4502	NASDAQ	CTSH	Tue, May 10, 2016	60.80	61.95	60.57	61.74
4501	NASDAQ	CTSH	Mon, May 9, 2016	60.57	61.17	60.05	60.82
4500	NASDAQ	CTSH	Fri, May 6, 2016	56.45	60.81	56.21	60.55
4499	NASDAQ	CTSH	Thu, May 5, 2016	57.50	57.76	57.06	57.59
4498	NASDAQ	CTSH	Wed, May 4, 2016	57.20	57.83	57.00	57.54
4497	NASDAQ	CTSH	Tue, May 3, 2016	58.01	58.30	57.52	57.65
4496	NASDAQ	CTSH	Mon, May 2, 2016	58.37	58.63	57.95	58.37
4495	NASDAQ	CTSH	Fri, Apr 29, 2016	59.25	59.50	57.78	58.37
4494	NASDAQ	CTSH	Thu, Apr 28, 2016	60.10	60.50	59.58	59.73
4493	NASDAQ	CTSH	Wed, Apr 27, 2016	60.50	61.25	60.11	60.58
4492	NASDAQ	CTSH	Tue, Apr 26, 2016	60.27	60.95	60.16	60.63
4491	NASDAQ	CTSH	Mon, Apr 25, 2016	60.09	60.31	59.69	60.21
4490	NASDAQ	CTSH	Fri, Apr 22, 2016	59.98	60.62	59.69	60.44
4489	NASDAQ	CTSH	Thu, Apr 21, 2016	59.88	60.42	59.71	60.05
4488	NASDAQ	CTSH	Wed, Apr 20, 2016	59.99	60.39	59.33	60.09
4487	NASDAQ	CTSH	Tue, Apr 19, 2016	60.63	60.63	59.25	59.85
4486	NASDAQ	CTSH	Mon, Apr 18, 2016	59.95	60.51	59.12	60.38
4485	NASDAQ	CTSH	Fri, Apr 15, 2016	60.85	60.96	59.95	60.07
4484	NASDAQ	CTSH	Thu, Apr 14, 2016	60.45	60.77	60.06	60.36
4483	NASDAQ	CTSH	Wed, Apr 13, 2016	60.07	60.74	59.44	60.45
4482	NASDAQ	CTSH	Tue, Apr 12, 2016	60.84	60.84	58.94	59.46
4481	NASDAQ	CTSH	Mon, Apr 11, 2016	60.66	61.12	59.96	59.98
4480	NASDAQ	CTSH	Fri, Apr 8, 2016	60.50	60.80	59.92	60.16
4479	NASDAQ	CTSH	Thu, Apr 7, 2016	61.01	61.23	59.89	59.99
4478	NASDAQ	CTSH	Wed, Apr 6, 2016	61.10	61.65	60.89	61.56
4477	NASDAQ	CTSH	Tue, Apr 5, 2016	61.76	61.76	61.76	61.18
4476	NASDAQ	CTSH	Mon, Apr 4, 2016	63.12	63.14	61.60	61.76
4475	NASDAQ	CTSH	Fri, Apr 1, 2016	62.32	63.19	62.21	63.12
4474	NASDAQ	CTSH	Thu, Mar 31, 2016	62.34	63.02	62.04	62.45
4473	NASDAQ	CTSH	Wed, Mar 30, 2016	62.13	62.85	61.79	62.45
4472	NASDAQ	CTSH	Tue, Mar 29, 2016	60.18	61.79	59.95	60.18
4471	NASDAQ	CTSH	Mon, Mar 28, 2016	60.25	60.73	59.92	60.18
4470	NASDAQ	CTSH	Thu, Mar 24, 2016	59.06	59.06	59.06	60.32
4469	NASDAQ	CTSH	Wed, Mar 23, 2016	58.66	59.27	58.23	59.06
4468	NASDAQ	CTSH	Tue, Mar 22, 2016	59.28	59.64	58.80	58.85
4467	NASDAQ	CTSH	Mon, Mar 21, 2016	59.31	59.72	58.73	59.52
4466	NASDAQ	CTSH	Fri, Mar 18, 2016	58.21	59.32	57.93	59.25
4465	NASDAQ	CTSH	Thu, Mar 17, 2016	58.57	58.99	58.24	58.73
4464	NASDAQ	CTSH	Wed, Mar 16, 2016	57.70	58.98	57.31	58.91
4463	NASDAQ	CTSH	Tue, Mar 15, 2016	58.12	58.12	58.12	58.03
4462	NASDAQ	CTSH	Mon, Mar 14, 2016	56.55	58.22	56.45	58.12
4461	NASDAQ	CTSH	Fri, Mar 11, 2016	56.19	57.08	55.62	56.97
4460	NASDAQ	CTSH	Thu, Mar 10, 2016	56.39	56.98	54.65	56.05
4459	NASDAQ	CTSH	Wed, Mar 9, 2016	55.93	55.93	55.93	56.05
4458	NASDAQ	CTSH	Tue, Mar 8, 2016	56.41	56.60	55.78	57.00
4457	NASDAQ	CTSH	Mon, Mar 7, 2016	57.25	57.29	56.46	57.00
4456	NASDAQ	CTSH	Fri, Mar 4, 2016	57.80	57.80	57.80	57.74
4455	NASDAQ	CTSH	Thu, Mar 3, 2016	57.68	57.68	57.68	57.80
4454	NASDAQ	CTSH	Wed, Mar 2, 2016	58.21	58.21	58.21	57.68
4453	NASDAQ	CTSH	Tue, Mar 1, 2016	56.98	56.98	56.98	58.21
4452	NASDAQ	CTSH	Mon, Feb 29, 2016	57.13	57.50	56.66	57.04
4451	NASDAQ	CTSH	Fri, Feb 26, 2016	57.24	57.24	57.24	57.04
4450	NASDAQ	CTSH	Thu, Feb 25, 2016	56.56	57.25	55.56	57.24
4449	NASDAQ	CTSH	Wed, Feb 24, 2016	55.18	56.33	54.53	56.19
4448	NASDAQ	CTSH	Tue, Feb 23, 2016	56.52	56.75	55.70	55.76
4447	NASDAQ	CTSH	Mon, Feb 22, 2016	56.71	57.41	56.34	56.63
4446	NASDAQ	CTSH	Fri, Feb 19, 2016	55.41	56.03	55.07	55.90
4445	NASDAQ	CTSH	Thu, Feb 18, 2016	57.02	57.27	55.87	56.01
4444	NASDAQ	CTSH	Wed, Feb 17, 2016	55.46	56.88	55.03	56.61
4443	NASDAQ	CTSH	Tue, Feb 16, 2016	54.13	55.21	54.02	55.01
4442	NASDAQ	CTSH	Fri, Feb 12, 2016	53.33	53.87	52.52	53.87
4441	NASDAQ	CTSH	Thu, Feb 11, 2016	52.22	52.86	51.33	52.11
4440	NASDAQ	CTSH	Wed, Feb 10, 2016	53.60	54.29	52.94	53.32
4439	NASDAQ	CTSH	Tue, Feb 9, 2016	53.27	54.03	51.22	52.33
4438	NASDAQ	CTSH	Mon, Feb 8, 2016	54.98	55.44	53.04	54.05
4437	NASDAQ	CTSH	Fri, Feb 5, 2016	59.20	59.72	57.95	58.54
4436	NASDAQ	CTSH	Thu, Feb 4, 2016	60.09	60.36	58.98	59.62
4435	NASDAQ	CTSH	Wed, Feb 3, 2016	60.63	61.02	59.51	60.76
4434	NASDAQ	CTSH	Tue, Feb 2, 2016	61.04	61.63	59.78	60.12
4433	NASDAQ	CTSH	Mon, Feb 1, 2016	62.48	63.00	62.07	62.33
4432	NASDAQ	CTSH	Fri, Jan 29, 2016	61.83	63.43	61.82	63.31
4431	NASDAQ	CTSH	Thu, Jan 28, 2016	61.78	62.26	61.14	61.34
4430	NASDAQ	CTSH	Wed, Jan 27, 2016	61.74	62.59	60.62	61.01
4429	NASDAQ	CTSH	Tue, Jan 26, 2016	61.04	62.11	60.66	61.94
4428	NASDAQ	CTSH	Mon, Jan 25, 2016	60.23	61.81	60.17	60.92
4427	NASDAQ	CTSH	Fri, Jan 22, 2016	59.63	60.63	59.34	60.51
4426	NASDAQ	CTSH	Thu, Jan 21, 2016	59.46	60.16	58.63	59.06
4425	NASDAQ	CTSH	Wed, Jan 20, 2016	58.45	59.94	58.03	59.25
4424	NASDAQ	CTSH	Tue, Jan 19, 2016	59.57	60.24	58.31	59.94
4423	NASDAQ	CTSH	Fri, Jan 15, 2016	57.92	59.33	57.80	58.71
4422	NASDAQ	CTSH	Thu, Jan 14, 2016	58.17	61.09	58.00	60.21
4421	NASDAQ	CTSH	Wed, Jan 13, 2016	59.74	59.95	57.38	57.77
4420	NASDAQ	CTSH	Tue, Jan 12, 2016	57.50	59.92	57.45	59.65
4419	NASDAQ	CTSH	Mon, Jan 11, 2016	56.08	56.52	55.58	56.12
4418	NASDAQ	CTSH	Fri, Jan 8, 2016	56.87	56.90	55.70	55.76
4417	NASDAQ	CTSH	Thu, Jan 7, 2016	56.03	57.95	55.53	56.64
4416	NASDAQ	CTSH	Wed, Jan 6, 2016	57.00	57.89	56.60	57.13
4415	NASDAQ	CTSH	Tue, Jan 5, 2016	58.45	58.68	57.97	58.13
4414	NASDAQ	CTSH	Mon, Jan 4, 2016	58.81	58.81	57.47	58.13
4413	NASDAQ	CTSH	Thu, Dec 31, 2015	60.60	61.03	60.00	60.02
4412	NASDAQ	CTSH	Wed, Dec 30, 2015	61.25	61.72	60.96	61.00
4411	NASDAQ	CTSH	Tue, Dec 29, 2015	60.43	61.65	60.41	61.41
4410	NASDAQ	CTSH	Mon, Dec 28, 2015	60.48	60.71	59.86	60.50
4409	NASDAQ	CTSH	Thu, Dec 24, 2015	60.44	61.00	60.38	60.73
4408	NASDAQ	CTSH	Wed, Dec 23, 2015	60.52	60.59	60.11	60.40
4407	NASDAQ	CTSH	Tue, Dec 22, 2015	59.78	60.24	59.41	60.10
4406	NASDAQ	CTSH	Mon, Dec 21, 2015	59.51	59.92	59.12	59.74
4405	NASDAQ	CTSH	Fri, Dec 18, 2015	58.76	60.42	58.75	58.86
4404	NASDAQ	CTSH	Thu, Dec 17, 2015	62.22	62.32	60.14	60.42
4403	NASDAQ	CTSH	Wed, Dec 16, 2015	60.90	62.52	60.80	62.42
4402	NASDAQ	CTSH	Tue, Dec 15, 2015	60.01	61.05	60.00	60.51
4401	NASDAQ	CTSH	Mon, Dec 14, 2015	58.89	59.77	58.67	59.76
4400	NASDAQ	CTSH	Fri, Dec 11, 2015	59.54	59.82	58.15	58.30
4399	NASDAQ	CTSH	Thu, Dec 10, 2015	60.48	60.92	60.12	60.37
4398	NASDAQ	CTSH	Wed, Dec 9, 2015	61.51	62.30	59.84	60.33
4397	NASDAQ	CTSH	Tue, Dec 8, 2015	61.35	62.62	61.31	62.01
4396	NASDAQ	CTSH	Mon, Dec 7, 2015	62.57	62.81	61.62	62.00
4395	NASDAQ	CTSH	Fri, Dec 4, 2015	61.77	63.04	61.53	62.96
4394	NASDAQ	CTSH	Thu, Dec 3, 2015	64.05	64.29	61.17	61.67
4393	NASDAQ	CTSH	Wed, Dec 2, 2015	64.94	65.20	63.96	64.04
4392	NASDAQ	CTSH	Tue, Dec 1, 2015	64.65	65.25	64.56	65.20
4391	NASDAQ	CTSH	Mon, Nov 30, 2015	64.97	64.99	64.28	64.58
4390	NASDAQ	CTSH	Fri, Nov 27, 2015	64.64	65.43	64.51	64.73
4389	NASDAQ	CTSH	Wed, Nov 25, 2015	64.56	64.83	64.20	64.47
4388	NASDAQ	CTSH	Tue, Nov 24, 2015	63.90	64.78	63.69	64.58
4387	NASDAQ	CTSH	Mon, Nov 23, 2015	64.99	65.09	63.93	64.24
4386	NASDAQ	CTSH	Fri, Nov 20, 2015	65.79	65.91	65.04	65.13
4385	NASDAQ	CTSH	Thu, Nov 19, 2015	65.33	65.58	64.91	65.24
4384	NASDAQ	CTSH	Wed, Nov 18, 2015	64.48	65.36	63.87	65.26
4383	NASDAQ	CTSH	Tue, Nov 17, 2015	65.32	65.86	63.27	64.11
4382	NASDAQ	CTSH	Mon, Nov 16, 2015	65.99	66.28	65.35	65.86
4381	NASDAQ	CTSH	Fri, Nov 13, 2015	66.70	67.18	65.81	65.90
4380	NASDAQ	CTSH	Thu, Nov 12, 2015	67.52	68.04	66.94	67.11
4379	NASDAQ	CTSH	Wed, Nov 11, 2015	68.38	68.98	67.69	67.89
4378	NASDAQ	CTSH	Tue, Nov 10, 2015	67.87	68.18	67.41	68.09
4377	NASDAQ	CTSH	Mon, Nov 9, 2015	68.78	68.80	67.47	67.97
4376	NASDAQ	CTSH	Fri, Nov 6, 2015	66.82	69.23	66.82	69.05
4375	NASDAQ	CTSH	Thu, Nov 5, 2015	67.49	67.66	66.56	67.17
4374	NASDAQ	CTSH	Wed, Nov 4, 2015	67.23	67.32	65.34	66.82
4373	NASDAQ	CTSH	Tue, Nov 3, 2015	68.16	68.91	68.06	68.14
4372	NASDAQ	CTSH	Mon, Nov 2, 2015	68.54	68.66	68.15	68.43
4371	NASDAQ	CTSH	Fri, Oct 30, 2015	68.90	69.08	68.09	68.11
4370	NASDAQ	CTSH	Thu, Oct 29, 2015	69.41	69.52	68.70	68.88
4369	NASDAQ	CTSH	Wed, Oct 28, 2015	68.45	69.80	68.20	69.76
4368	NASDAQ	CTSH	Tue, Oct 27, 2015	68.03	68.33	67.78	68.26
4367	NASDAQ	CTSH	Mon, Oct 26, 2015	68.94	69.12	68.22	68.45
4366	NASDAQ	CTSH	Fri, Oct 23, 2015	68.85	69.32	68.20	68.83
4365	NASDAQ	CTSH	Thu, Oct 22, 2015	65.91	68.49	65.63	68.43
4364	NASDAQ	CTSH	Wed, Oct 21, 2015	65.51	66.18	64.87	64.97
4363	NASDAQ	CTSH	Tue, Oct 20, 2015	64.68	65.33	64.66	65.20
4362	NASDAQ	CTSH	Mon, Oct 19, 2015	64.83	65.06	64.37	65.05
4361	NASDAQ	CTSH	Fri, Oct 16, 2015	65.40	65.57	64.60	64.90
4360	NASDAQ	CTSH	Thu, Oct 15, 2015	65.19	65.27	64.42	64.90
4359	NASDAQ	CTSH	Wed, Oct 14, 2015	65.00	65.28	64.55	64.75
4358	NASDAQ	CTSH	Tue, Oct 13, 2015	65.75	65.88	64.60	64.84
4357	NASDAQ	CTSH	Mon, Oct 12, 2015	66.92	67.96	65.78	66.19
4356	NASDAQ	CTSH	Fri, Oct 9, 2015	66.60	66.98	66.36	66.94
4355	NASDAQ	CTSH	Thu, Oct 8, 2015	65.51	66.62	65.48	66.36
4354	NASDAQ	CTSH	Wed, Oct 7, 2015	65.45	65.99	64.80	65.99
4353	NASDAQ	CTSH	Tue, Oct 6, 2015	64.81	65.21	64.53	64.98
4352	NASDAQ	CTSH	Mon, Oct 5, 2015	63.91	65.26	63.60	65.11
4351	NASDAQ	CTSH	Fri, Oct 2, 2015	62.10	63.28	61.27	63.27
4350	NASDAQ	CTSH	Thu, Oct 1, 2015	62.95	63.56	62.23	63.27
4349	NASDAQ	CTSH	Wed, Sep 30, 2015	61.51	62.70	61.10	62.61
4348	NASDAQ	CTSH	Tue, Sep 29, 2015	60.22	60.73	59.94	60.58
4347	NASDAQ	CTSH	Mon, Sep 28, 2015	61.15	61.49	59.91	60.04
4346	NASDAQ	CTSH	Fri, Sep 25, 2015	61.93	62.08	60.84	61.29
4345	NASDAQ	CTSH	Thu, Sep 24, 2015	61.62	61.85	60.56	61.12
4344	NASDAQ	CTSH	Wed, Sep 23, 2015	61.88	62.52	61.61	62.25
4343	NASDAQ	CTSH	Tue, Sep 22, 2015	62.10	62.43	61.32	61.86
4342	NASDAQ	CTSH	Mon, Sep 21, 2015	62.15	63.10	62.00	62.82
4341	NASDAQ	CTSH	Fri, Sep 18, 2015	62.10	62.62	61.51	61.83
4340	NASDAQ	CTSH	Thu, Sep 17, 2015	63.47	63.78	62.75	62.89
4339	NASDAQ	CTSH	Wed, Sep 16, 2015	62.92	64.00	62.73	63.62
4338	NASDAQ	CTSH	Tue, Sep 15, 2015	62.45	62.84	62.04	62.77
4337	NASDAQ	CTSH	Mon, Sep 14, 2015	62.87	63.12	61.95	62.08
4336	NASDAQ	CTSH	Fri, Sep 11, 2015	62.26	62.97	61.95	62.79
4335	NASDAQ	CTSH	Thu, Sep 10, 2015	61.80	63.22	61.69	62.63
4334	NASDAQ	CTSH	Wed, Sep 9, 2015	63.75	63.87	61.94	62.13
4333	NASDAQ	CTSH	Tue, Sep 8, 2015	63.01	63.49	62.47	63.17
4332	NASDAQ	CTSH	Fri, Sep 4, 2015	61.76	62.44	61.23	61.75
4331	NASDAQ	CTSH	Thu, Sep 3, 2015	62.84	63.40	62.54	62.86
4330	NASDAQ	CTSH	Wed, Sep 2, 2015	62.14	62.55	60.61	62.54
4329	NASDAQ	CTSH	Tue, Sep 1, 2015	61.54	62.40	60.83	61.23
4328	NASDAQ	CTSH	Mon, Aug 31, 2015	63.13	63.39	62.55	62.94
4327	NASDAQ	CTSH	Fri, Aug 28, 2015	62.87	64.12	62.61	63.72
4326	NASDAQ	CTSH	Thu, Aug 27, 2015	62.73	63.91	62.26	63.80
4325	NASDAQ	CTSH	Wed, Aug 26, 2015	60.57	62.24	59.77	62.16
4324	NASDAQ	CTSH	Tue, Aug 25, 2015	61.31	62.24	58.83	58.98
4323	NASDAQ	CTSH	Mon, Aug 24, 2015	59.14	62.23	57.50	59.83
4322	NASDAQ	CTSH	Fri, Aug 21, 2015	65.01	65.60	62.85	62.85
4321	NASDAQ	CTSH	Thu, Aug 20, 2015	66.37	66.75	65.22	65.70
4320	NASDAQ	CTSH	Wed, Aug 19, 2015	67.33	67.72	66.82	67.03
4319	NASDAQ	CTSH	Tue, Aug 18, 2015	67.64	67.98	67.38	67.84
4318	NASDAQ	CTSH	Mon, Aug 17, 2015	66.79	67.71	66.69	67.65
4317	NASDAQ	CTSH	Fri, Aug 14, 2015	67.62	68.04	67.02	67.17
4316	NASDAQ	CTSH	Thu, Aug 13, 2015	67.41	68.27	66.86	67.94
4315	NASDAQ	CTSH	Wed, Aug 12, 2015	67.60	67.92	66.63	67.47
4314	NASDAQ	CTSH	Tue, Aug 11, 2015	68.06	68.15	67.02	67.78
4313	NASDAQ	CTSH	Mon, Aug 10, 2015	68.00	68.49	67.85	68.44
4312	NASDAQ	CTSH	Fri, Aug 7, 2015	67.55	68.06	66.34	67.62
4311	NASDAQ	CTSH	Thu, Aug 6, 2015	67.88	68.26	66.38	67.08
4310	NASDAQ	CTSH	Wed, Aug 5, 2015	67.36	69.35	67.23	67.34
4309	NASDAQ	CTSH	Tue, Aug 4, 2015	63.06	63.82	62.93	63.29
4308	NASDAQ	CTSH	Mon, Aug 3, 2015	63.31	63.38	62.50	62.88
4307	NASDAQ	CTSH	Fri, Jul 31, 2015	63.66	63.67	62.76	63.10
4306	NASDAQ	CTSH	Thu, Jul 30, 2015	61.83	63.28	61.32	63.12
4305	NASDAQ	CTSH	Wed, Jul 29, 2015	61.22	62.33	60.93	62.26
4304	NASDAQ	CTSH	Tue, Jul 28, 2015	60.50	61.50	60.39	61.17
4303	NASDAQ	CTSH	Mon, Jul 27, 2015	61.26	61.34	60.58	60.75
4302	NASDAQ	CTSH	Fri, Jul 24, 2015	62.69	62.69	61.35	61.60
4301	NASDAQ	CTSH	Thu, Jul 23, 2015	62.24	62.69	61.95	62.26
4300	NASDAQ	CTSH	Wed, Jul 22, 2015	61.37	62.42	61.37	62.19
4299	NASDAQ	CTSH	Tue, Jul 21, 2015	61.71	61.99	61.32	61.56
4298	NASDAQ	CTSH	Mon, Jul 20, 2015	60.86	60.86	60.31	60.49
4297	NASDAQ	CTSH	Fri, Jul 17, 2015	61.46	61.46	60.23	60.59
4296	NASDAQ	CTSH	Thu, Jul 16, 2015	61.67	61.98	60.95	61.17
4295	NASDAQ	CTSH	Wed, Jul 15, 2015	60.53	61.36	60.01	60.85
4294	NASDAQ	CTSH	Tue, Jul 14, 2015	60.31	60.95	60.11	60.61
4293	NASDAQ	CTSH	Mon, Jul 13, 2015	60.40	60.53	59.98	60.23
4292	NASDAQ	CTSH	Fri, Jul 10, 2015	60.46	60.46	59.68	59.71
4291	NASDAQ	CTSH	Thu, Jul 9, 2015	59.90	60.11	59.41	59.49
4290	NASDAQ	CTSH	Wed, Jul 8, 2015	60.10	60.19	58.90	59.03
4289	NASDAQ	CTSH	Tue, Jul 7, 2015	59.95	60.47	59.08	60.30
4288	NASDAQ	CTSH	Mon, Jul 6, 2015	59.42	61.24	59.42	59.96
4287	NASDAQ	CTSH	Thu, Jul 2, 2015	61.89	62.23	57.69	60.53
4286	NASDAQ	CTSH	Wed, Jul 1, 2015	61.79	62.33	61.53	62.12
4285	NASDAQ	CTSH	Tue, Jun 30, 2015	61.78	61.79	60.78	61.09
4284	NASDAQ	CTSH	Mon, Jun 29, 2015	63.10	63.13	61.06	61.18
4283	NASDAQ	CTSH	Fri, Jun 26, 2015	63.64	64.26	63.45	63.83
4282	NASDAQ	CTSH	Thu, Jun 25, 2015	63.35	63.95	63.06	63.70
4281	NASDAQ	CTSH	Wed, Jun 24, 2015	63.23	63.72	62.99	63.02
4280	NASDAQ	CTSH	Tue, Jun 23, 2015	63.21	63.47	62.89	63.29
4279	NASDAQ	CTSH	Mon, Jun 22, 2015	62.95	63.30	62.54	63.20
4278	NASDAQ	CTSH	Fri, Jun 19, 2015	63.19	63.48	62.47	62.49
4277	NASDAQ	CTSH	Thu, Jun 18, 2015	62.37	63.61	62.37	63.25
4276	NASDAQ	CTSH	Wed, Jun 17, 2015	63.09	63.13	61.60	62.08
4275	NASDAQ	CTSH	Tue, Jun 16, 2015	61.68	62.97	61.62	62.72
4274	NASDAQ	CTSH	Mon, Jun 15, 2015	63.16	63.19	62.55	62.98
4273	NASDAQ	CTSH	Fri, Jun 12, 2015	64.12	64.38	63.60	63.61
4272	NASDAQ	CTSH	Thu, Jun 11, 2015	65.16	65.16	64.25	64.51
4271	NASDAQ	CTSH	Wed, Jun 10, 2015	63.87	65.37	63.81	64.85
4270	NASDAQ	CTSH	Tue, Jun 9, 2015	63.62	63.88	62.63	63.71
4269	NASDAQ	CTSH	Mon, Jun 8, 2015	64.59	64.59	63.56	63.59
4268	NASDAQ	CTSH	Fri, Jun 5, 2015	64.23	64.82	63.64	64.60
4267	NASDAQ	CTSH	Thu, Jun 4, 2015	65.20	65.66	64.26	64.47
4266	NASDAQ	CTSH	Wed, Jun 3, 2015	65.73	65.88	65.18	65.70
4265	NASDAQ	CTSH	Tue, Jun 2, 2015	64.98	65.96	64.98	65.60
4264	NASDAQ	CTSH	Mon, Jun 1, 2015	65.05	65.48	64.44	65.40
4263	NASDAQ	CTSH	Fri, May 29, 2015	64.75	65.17	64.25	64.72
4262	NASDAQ	CTSH	Thu, May 28, 2015	64.51	64.93	64.14	64.84
4261	NASDAQ	CTSH	Wed, May 27, 2015	63.92	64.75	63.61	64.68
4260	NASDAQ	CTSH	Tue, May 26, 2015	64.59	64.66	63.57	63.82
4259	NASDAQ	CTSH	Fri, May 22, 2015	64.70	65.23	64.70	64.81
4258	NASDAQ	CTSH	Thu, May 21, 2015	64.74	65.26	64.68	64.97
4257	NASDAQ	CTSH	Wed, May 20, 2015	65.04	65.58	64.65	65.00
4256	NASDAQ	CTSH	Tue, May 19, 2015	64.93	65.55	64.76	65.03
4255	NASDAQ	CTSH	Mon, May 18, 2015	63.23	64.99	63.23	64.74
4254	NASDAQ	CTSH	Fri, May 15, 2015	64.03	64.03	63.01	63.57
4253	NASDAQ	CTSH	Thu, May 14, 2015	62.19	63.92	62.02	63.82
4252	NASDAQ	CTSH	Wed, May 13, 2015	62.20	62.79	61.61	61.85
4251	NASDAQ	CTSH	Tue, May 12, 2015	62.39	62.66	61.67	62.13
4250	NASDAQ	CTSH	Mon, May 11, 2015	63.19	63.71	62.64	62.68
4249	NASDAQ	CTSH	Fri, May 8, 2015	61.93	63.19	61.91	63.09
4248	NASDAQ	CTSH	Thu, May 7, 2015	60.49	61.70	60.22	61.31
4247	NASDAQ	CTSH	Wed, May 6, 2015	61.28	61.54	59.96	60.62
4246	NASDAQ	CTSH	Tue, May 5, 2015	62.87	63.11	60.92	61.00
4245	NASDAQ	CTSH	Mon, May 4, 2015	63.61	65.55	62.73	62.78
4244	NASDAQ	CTSH	Fri, May 1, 2015	58.65	59.21	58.35	59.14
4243	NASDAQ	CTSH	Thu, Apr 30, 2015	59.68	59.90	58.38	58.54
4242	NASDAQ	CTSH	Wed, Apr 29, 2015	60.07	60.55	59.50	59.92
4241	NASDAQ	CTSH	Tue, Apr 28, 2015	59.48	60.51	59.28	60.33
4240	NASDAQ	CTSH	Mon, Apr 27, 2015	59.92	60.14	59.13	59.51
4239	NASDAQ	CTSH	Fri, Apr 24, 2015	60.66	60.66	59.65	59.73
4238	NASDAQ	CTSH	Thu, Apr 23, 2015	60.88	61.42	60.42	61.20
4237	NASDAQ	CTSH	Wed, Apr 22, 2015	61.34	61.40	60.76	61.21
4236	NASDAQ	CTSH	Tue, Apr 21, 2015	61.45	61.85	61.29	61.41
4235	NASDAQ	CTSH	Mon, Apr 20, 2015	60.99	61.47	60.80	61.14
4234	NASDAQ	CTSH	Fri, Apr 17, 2015	61.79	61.81	60.41	60.70
4233	NASDAQ	CTSH	Thu, Apr 16, 2015	62.63	62.93	62.21	62.45
4232	NASDAQ	CTSH	Wed, Apr 15, 2015	62.63	63.15	62.47	63.11
4231	NASDAQ	CTSH	Tue, Apr 14, 2015	61.81	62.64	61.40	62.62
4230	NASDAQ	CTSH	Mon, Apr 13, 2015	62.70	62.93	61.67	61.73
4229	NASDAQ	CTSH	Fri, Apr 10, 2015	63.20	63.22	62.70	62.80
4228	NASDAQ	CTSH	Thu, Apr 9, 2015	62.33	63.23	62.20	63.16
4227	NASDAQ	CTSH	Wed, Apr 8, 2015	62.19	62.92	61.92	62.54
4226	NASDAQ	CTSH	Tue, Apr 7, 2015	62.50	62.77	62.02	62.05
4225	NASDAQ	CTSH	Mon, Apr 6, 2015	62.14	62.91	62.00	62.42
4224	NASDAQ	CTSH	Thu, Apr 2, 2015	62.09	62.77	61.68	62.57
4223	NASDAQ	CTSH	Wed, Apr 1, 2015	62.45	62.50	61.50	61.98
4222	NASDAQ	CTSH	Tue, Mar 31, 2015	63.24	63.24	62.33	62.39
4221	NASDAQ	CTSH	Mon, Mar 30, 2015	63.24	63.94	62.99	63.34
4220	NASDAQ	CTSH	Fri, Mar 27, 2015	62.39	63.19	62.16	63.00
4219	NASDAQ	CTSH	Thu, Mar 26, 2015	60.60	63.04	60.50	62.53
4218	NASDAQ	CTSH	Wed, Mar 25, 2015	62.87	63.04	61.15	61.20
4217	NASDAQ	CTSH	Tue, Mar 24, 2015	63.73	63.90	62.95	62.97
4216	NASDAQ	CTSH	Mon, Mar 23, 2015	64.16	64.18	63.74	63.92
4215	NASDAQ	CTSH	Fri, Mar 20, 2015	64.62	64.69	63.82	64.06
4214	NASDAQ	CTSH	Thu, Mar 19, 2015	63.74	64.45	63.53	64.25
4213	NASDAQ	CTSH	Wed, Mar 18, 2015	62.21	64.28	61.99	63.79
4212	NASDAQ	CTSH	Tue, Mar 17, 2015	61.90	62.48	61.55	62.25
4211	NASDAQ	CTSH	Mon, Mar 16, 2015	61.65	62.39	61.65	62.03
4210	NASDAQ	CTSH	Fri, Mar 13, 2015	61.84	62.25	60.76	61.15
4209	NASDAQ	CTSH	Thu, Mar 12, 2015	61.00	61.77	60.93	61.65
4208	NASDAQ	CTSH	Wed, Mar 11, 2015	60.52	61.10	60.29	60.85
4207	NASDAQ	CTSH	Tue, Mar 10, 2015	61.13	61.30	60.47	60.65
4206	NASDAQ	CTSH	Mon, Mar 9, 2015	61.75	62.09	61.51	61.92
4205	NASDAQ	CTSH	Fri, Mar 6, 2015	62.03	62.45	61.43	61.61
4204	NASDAQ	CTSH	Thu, Mar 5, 2015	62.06	62.42	61.83	62.36
4203	NASDAQ	CTSH	Wed, Mar 4, 2015	62.65	62.77	61.48	62.06
4202	NASDAQ	CTSH	Tue, Mar 3, 2015	63.10	63.14	62.29	62.78
4201	NASDAQ	CTSH	Mon, Mar 2, 2015	62.56	63.19	62.46	62.92
4200	NASDAQ	CTSH	Fri, Feb 27, 2015	62.91	63.15	62.40	62.49
4199	NASDAQ	CTSH	Thu, Feb 26, 2015	62.67	63.10	62.26	62.79
4198	NASDAQ	CTSH	Wed, Feb 25, 2015	62.34	62.68	61.99	62.65
4197	NASDAQ	CTSH	Tue, Feb 24, 2015	62.12	62.56	61.81	62.45
4196	NASDAQ	CTSH	Mon, Feb 23, 2015	63.00	63.02	61.82	62.43
4195	NASDAQ	CTSH	Fri, Feb 20, 2015	62.07	63.08	61.38	63.05
4194	NASDAQ	CTSH	Thu, Feb 19, 2015	61.09	62.01	60.86	62.00
4193	NASDAQ	CTSH	Wed, Feb 18, 2015	60.01	61.12	59.92	61.09
4192	NASDAQ	CTSH	Tue, Feb 17, 2015	60.39	60.54	59.69	60.19
4191	NASDAQ	CTSH	Fri, Feb 13, 2015	60.45	60.50	59.61	60.23
4190	NASDAQ	CTSH	Thu, Feb 12, 2015	59.06	60.30	59.02	60.28
4189	NASDAQ	CTSH	Wed, Feb 11, 2015	58.50	59.09	58.43	58.89
4188	NASDAQ	CTSH	Tue, Feb 10, 2015	57.75	58.50	57.73	58.40
4187	NASDAQ	CTSH	Mon, Feb 9, 2015	57.19	57.90	56.90	57.45
4186	NASDAQ	CTSH	Fri, Feb 6, 2015	57.64	57.94	56.90	57.44
4185	NASDAQ	CTSH	Thu, Feb 5, 2015	57.91	58.21	56.53	57.64
4184	NASDAQ	CTSH	Wed, Feb 4, 2015	57.00	59.64	57.00	57.88
4183	NASDAQ	CTSH	Tue, Feb 3, 2015	54.72	55.22	54.07	55.10
4182	NASDAQ	CTSH	Mon, Feb 2, 2015	54.41	54.42	53.33	54.31
4181	NASDAQ	CTSH	Fri, Jan 30, 2015	55.01	55.31	54.04	54.13
4180	NASDAQ	CTSH	Thu, Jan 29, 2015	54.39	55.50	54.02	55.48
4179	NASDAQ	CTSH	Wed, Jan 28, 2015	55.39	55.72	54.30	54.43
4178	NASDAQ	CTSH	Tue, Jan 27, 2015	55.70	55.91	54.85	55.26
4177	NASDAQ	CTSH	Mon, Jan 26, 2015	56.17	56.25	55.67	56.10
4176	NASDAQ	CTSH	Fri, Jan 23, 2015	56.05	56.62	55.83	56.06
4175	NASDAQ	CTSH	Thu, Jan 22, 2015	55.35	56.20	55.05	56.18
4174	NASDAQ	CTSH	Wed, Jan 21, 2015	55.55	55.75	54.86	55.28
4173	NASDAQ	CTSH	Tue, Jan 20, 2015	55.23	55.74	54.70	55.60
4172	NASDAQ	CTSH	Fri, Jan 16, 2015	53.93	55.12	53.63	55.04
4171	NASDAQ	CTSH	Thu, Jan 15, 2015	54.36	54.67	53.43	53.84
4170	NASDAQ	CTSH	Wed, Jan 14, 2015	53.83	54.41	53.14	54.41
4169	NASDAQ	CTSH	Tue, Jan 13, 2015	54.79	55.68	53.70	54.15
4168	NASDAQ	CTSH	Mon, Jan 12, 2015	54.03	54.80	53.81	54.15
4167	NASDAQ	CTSH	Fri, Jan 9, 2015	54.55	54.65	53.54	54.12
4166	NASDAQ	CTSH	Thu, Jan 8, 2015	52.84	54.11	52.60	53.88
4165	NASDAQ	CTSH	Wed, Jan 7, 2015	51.21	52.68	51.21	52.65
4164	NASDAQ	CTSH	Tue, Jan 6, 2015	52.11	52.32	50.71	50.98
4163	NASDAQ	CTSH	Mon, Jan 5, 2015	53.97	53.97	52.07	52.34
4162	NASDAQ	CTSH	Fri, Jan 2, 2015	52.89	53.77	52.00	52.67
4161	NASDAQ	CTSH	Wed, Dec 31, 2014	53.71	53.80	52.62	52.66
4160	NASDAQ	CTSH	Tue, Dec 30, 2014	53.61	53.91	52.92	53.15
4159	NASDAQ	CTSH	Mon, Dec 29, 2014	53.69	54.14	53.63	53.93
4158	NASDAQ	CTSH	Fri, Dec 26, 2014	54.31	54.40	53.72	53.84
4157	NASDAQ	CTSH	Wed, Dec 24, 2014	54.25	54.55	54.02	54.26
4156	NASDAQ	CTSH	Tue, Dec 23, 2014	54.82	54.89	54.20	54.22
4155	NASDAQ	CTSH	Mon, Dec 22, 2014	53.64	54.33	53.52	54.31
4154	NASDAQ	CTSH	Fri, Dec 19, 2014	53.40	54.44	53.23	53.49
4153	NASDAQ	CTSH	Thu, Dec 18, 2014	52.05	53.45	51.68	53.45
4152	NASDAQ	CTSH	Wed, Dec 17, 2014	51.07	51.27	50.57	51.00
4151	NASDAQ	CTSH	Tue, Dec 16, 2014	50.40	52.62	50.19	51.21
4150	NASDAQ	CTSH	Mon, Dec 15, 2014	50.55	51.00	50.17	50.51
4149	NASDAQ	CTSH	Fri, Dec 12, 2014	50.63	51.52	50.45	50.48
4148	NASDAQ	CTSH	Thu, Dec 11, 2014	51.85	52.39	51.41	51.51
4147	NASDAQ	CTSH	Wed, Dec 10, 2014	52.65	52.65	51.22	51.32
4146	NASDAQ	CTSH	Tue, Dec 9, 2014	51.84	52.70	51.84	52.60
4145	NASDAQ	CTSH	Mon, Dec 8, 2014	53.04	53.09	52.09	52.55
4144	NASDAQ	CTSH	Fri, Dec 5, 2014	53.46	53.70	52.70	53.16
4143	NASDAQ	CTSH	Thu, Dec 4, 2014	54.39	54.49	53.34	53.52
4142	NASDAQ	CTSH	Wed, Dec 3, 2014	54.43	54.70	54.21	54.44
4141	NASDAQ	CTSH	Tue, Dec 2, 2014	54.31	54.60	54.05	54.49
4140	NASDAQ	CTSH	Mon, Dec 1, 2014	53.89	54.73	53.51	54.05
4139	NASDAQ	CTSH	Fri, Nov 28, 2014	53.93	54.55	53.66	53.99
4138	NASDAQ	CTSH	Wed, Nov 26, 2014	53.50	53.65	53.17	53.64
4137	NASDAQ	CTSH	Tue, Nov 25, 2014	53.65	53.80	53.21	53.30
4136	NASDAQ	CTSH	Mon, Nov 24, 2014	53.00	53.79	52.56	53.73
4135	NASDAQ	CTSH	Fri, Nov 21, 2014	52.52	53.09	51.81	53.06
4134	NASDAQ	CTSH	Thu, Nov 20, 2014	52.25	52.57	51.55	51.76
4133	NASDAQ	CTSH	Wed, Nov 19, 2014	52.50	52.71	51.94	52.43
4132	NASDAQ	CTSH	Tue, Nov 18, 2014	53.00	53.22	52.57	52.74
4131	NASDAQ	CTSH	Mon, Nov 17, 2014	53.08	53.61	52.87	53.06
4130	NASDAQ	CTSH	Fri, Nov 14, 2014	53.29	53.67	53.15	53.29
4129	NASDAQ	CTSH	Thu, Nov 13, 2014	53.32	53.69	53.22	53.47
4128	NASDAQ	CTSH	Wed, Nov 12, 2014	53.10	53.51	52.94	53.24
4127	NASDAQ	CTSH	Tue, Nov 11, 2014	53.00	53.44	52.86	53.15
4126	NASDAQ	CTSH	Mon, Nov 10, 2014	53.46	54.24	53.31	53.65
4125	NASDAQ	CTSH	Fri, Nov 7, 2014	52.62	53.71	52.29	53.62
4124	NASDAQ	CTSH	Thu, Nov 6, 2014	52.50	52.99	51.68	52.64
4123	NASDAQ	CTSH	Wed, Nov 5, 2014	51.00	52.60	50.45	52.40
4122	NASDAQ	CTSH	Tue, Nov 4, 2014	48.96	49.15	48.40	48.49
4121	NASDAQ	CTSH	Mon, Nov 3, 2014	48.98	49.46	48.71	48.89
4120	NASDAQ	CTSH	Fri, Oct 31, 2014	48.95	49.11	48.61	48.85
4119	NASDAQ	CTSH	Thu, Oct 30, 2014	46.69	48.48	46.62	47.98
4118	NASDAQ	CTSH	Wed, Oct 29, 2014	46.74	47.14	46.35	46.72
4117	NASDAQ	CTSH	Tue, Oct 28, 2014	45.66	46.94	45.41	46.93
4116	NASDAQ	CTSH	Mon, Oct 27, 2014	45.04	45.71	44.87	45.52
4115	NASDAQ	CTSH	Fri, Oct 24, 2014	44.72	45.16	44.33	45.10
4114	NASDAQ	CTSH	Thu, Oct 23, 2014	44.60	44.85	44.31	44.52
4113	NASDAQ	CTSH	Wed, Oct 22, 2014	44.64	44.96	44.10	44.14
4112	NASDAQ	CTSH	Tue, Oct 21, 2014	43.80	44.86	43.75	44.63
4111	NASDAQ	CTSH	Mon, Oct 20, 2014	43.90	44.33	43.55	43.57
4110	NASDAQ	CTSH	Fri, Oct 17, 2014	44.90	44.92	44.19	44.20
4109	NASDAQ	CTSH	Thu, Oct 16, 2014	43.76	44.63	43.44	44.12
4108	NASDAQ	CTSH	Wed, Oct 15, 2014	44.00	44.72	42.94	44.38
4107	NASDAQ	CTSH	Tue, Oct 14, 2014	44.29	45.39	43.98	44.65
4106	NASDAQ	CTSH	Mon, Oct 13, 2014	43.37	44.58	43.25	43.93
4105	NASDAQ	CTSH	Fri, Oct 10, 2014	44.34	45.20	43.28	43.31
4104	NASDAQ	CTSH	Thu, Oct 9, 2014	44.83	45.02	44.07	44.12
4103	NASDAQ	CTSH	Wed, Oct 8, 2014	43.78	45.13	43.78	45.03
4102	NASDAQ	CTSH	Tue, Oct 7, 2014	44.30	44.47	43.89	43.90
4101	NASDAQ	CTSH	Mon, Oct 6, 2014	44.72	44.80	44.15	44.25
4100	NASDAQ	CTSH	Fri, Oct 3, 2014	44.25	44.64	44.24	44.38
4099	NASDAQ	CTSH	Thu, Oct 2, 2014	44.22	44.68	43.88	43.90
4098	NASDAQ	CTSH	Wed, Oct 1, 2014	44.75	44.77	44.31	44.37
4097	NASDAQ	CTSH	Tue, Sep 30, 2014	44.59	45.30	44.42	44.77
4096	NASDAQ	CTSH	Mon, Sep 29, 2014	44.37	44.75	44.01	44.37
4095	NASDAQ	CTSH	Fri, Sep 26, 2014	44.11	44.80	44.10	44.75
4094	NASDAQ	CTSH	Thu, Sep 25, 2014	45.24	45.34	44.05	44.07
4093	NASDAQ	CTSH	Wed, Sep 24, 2014	44.47	45.38	44.33	45.20
4092	NASDAQ	CTSH	Tue, Sep 23, 2014	44.57	45.18	44.37	44.51
4091	NASDAQ	CTSH	Mon, Sep 22, 2014	45.00	45.04	44.40	44.60
4090	NASDAQ	CTSH	Fri, Sep 19, 2014	45.60	45.60	44.65	45.00
4089	NASDAQ	CTSH	Thu, Sep 18, 2014	45.11	45.34	45.00	45.31
4088	NASDAQ	CTSH	Wed, Sep 17, 2014	45.01	45.25	44.65	44.78
4087	NASDAQ	CTSH	Tue, Sep 16, 2014	44.47	45.10	44.20	44.98
4086	NASDAQ	CTSH	Mon, Sep 15, 2014	45.85	46.03	44.19	44.31
4085	NASDAQ	CTSH	Fri, Sep 12, 2014	44.90	45.19	44.66	44.76
4084	NASDAQ	CTSH	Thu, Sep 11, 2014	45.25	45.50	44.80	45.04
4083	NASDAQ	CTSH	Wed, Sep 10, 2014	45.23	45.65	45.23	45.39
4082	NASDAQ	CTSH	Tue, Sep 9, 2014	45.66	45.74	45.17	45.29
4081	NASDAQ	CTSH	Mon, Sep 8, 2014	46.05	46.32	45.47	45.73
4080	NASDAQ	CTSH	Fri, Sep 5, 2014	45.87	46.23	45.81	46.21
4079	NASDAQ	CTSH	Thu, Sep 4, 2014	46.10	46.34	45.81	46.05
4078	NASDAQ	CTSH	Wed, Sep 3, 2014	45.98	46.50	45.88	45.92
4077	NASDAQ	CTSH	Tue, Sep 2, 2014	45.99	46.09	45.74	45.88
4076	NASDAQ	CTSH	Fri, Aug 29, 2014	45.82	45.82	45.18	45.73
4075	NASDAQ	CTSH	Thu, Aug 28, 2014	45.54	45.69	45.08	45.47
4074	NASDAQ	CTSH	Wed, Aug 27, 2014	45.84	46.13	45.65	46.13
4073	NASDAQ	CTSH	Tue, Aug 26, 2014	45.82	46.10	45.72	45.74
4072	NASDAQ	CTSH	Mon, Aug 25, 2014	46.42	46.44	45.62	45.63
4071	NASDAQ	CTSH	Fri, Aug 22, 2014	46.17	46.38	45.97	46.06
4070	NASDAQ	CTSH	Thu, Aug 21, 2014	45.91	46.44	45.83	46.01
4069	NASDAQ	CTSH	Wed, Aug 20, 2014	46.24	46.29	45.89	46.01
4068	NASDAQ	CTSH	Tue, Aug 19, 2014	45.30	46.46	45.27	46.22
4067	NASDAQ	CTSH	Mon, Aug 18, 2014	44.99	45.68	44.82	45.27
4066	NASDAQ	CTSH	Fri, Aug 15, 2014	45.20	45.20	44.59	44.76
4065	NASDAQ	CTSH	Thu, Aug 14, 2014	45.10	45.10	44.71	44.82
4064	NASDAQ	CTSH	Wed, Aug 13, 2014	44.57	45.05	44.56	44.94
4063	NASDAQ	CTSH	Tue, Aug 12, 2014	44.30	44.64	44.20	44.56
4062	NASDAQ	CTSH	Mon, Aug 11, 2014	44.75	44.76	44.29	44.49
4061	NASDAQ	CTSH	Fri, Aug 8, 2014	44.39	44.62	43.70	44.47
4060	NASDAQ	CTSH	Thu, Aug 7, 2014	44.14	45.08	43.95	44.38
4059	NASDAQ	CTSH	Wed, Aug 6, 2014	42.53	44.25	41.51	43.67
4058	NASDAQ	CTSH	Tue, Aug 5, 2014	49.77	50.62	49.60	49.98
4057	NASDAQ	CTSH	Mon, Aug 4, 2014	49.54	50.14	49.44	50.04
4056	NASDAQ	CTSH	Fri, Aug 1, 2014	49.18	49.55	49.05	49.29
4055	NASDAQ	CTSH	Thu, Jul 31, 2014	49.75	50.12	49.03	49.05
4054	NASDAQ	CTSH	Wed, Jul 30, 2014	50.87	51.12	49.91	49.96
4053	NASDAQ	CTSH	Tue, Jul 29, 2014	51.10	51.26	50.62	50.64
4052	NASDAQ	CTSH	Mon, Jul 28, 2014	51.25	51.38	50.66	50.94
4051	NASDAQ	CTSH	Fri, Jul 25, 2014	50.72	51.26	50.53	51.12
4050	NASDAQ	CTSH	Thu, Jul 24, 2014	50.81	51.05	50.62	50.80
4049	NASDAQ	CTSH	Wed, Jul 23, 2014	50.39	50.93	50.08	50.62
4048	NASDAQ	CTSH	Tue, Jul 22, 2014	49.66	50.57	49.51	50.47
4047	NASDAQ	CTSH	Mon, Jul 21, 2014	49.05	49.56	48.99	49.35
4046	NASDAQ	CTSH	Fri, Jul 18, 2014	49.08	49.66	48.54	49.44
4045	NASDAQ	CTSH	Thu, Jul 17, 2014	49.43	49.70	48.61	48.64
4044	NASDAQ	CTSH	Wed, Jul 16, 2014	49.76	50.05	49.21	49.41
4043	NASDAQ	CTSH	Tue, Jul 15, 2014	49.85	50.14	49.26	49.51
4042	NASDAQ	CTSH	Mon, Jul 14, 2014	50.07	50.26	49.83	49.95
4041	NASDAQ	CTSH	Fri, Jul 11, 2014	51.03	50.50	49.60	49.70
4040	NASDAQ	CTSH	Thu, Jul 10, 2014	49.80	50.25	49.54	50.01
4039	NASDAQ	CTSH	Wed, Jul 9, 2014	50.56	50.84	50.21	50.37
4038	NASDAQ	CTSH	Tue, Jul 8, 2014	50.50	50.55	49.77	50.41
4037	NASDAQ	CTSH	Mon, Jul 7, 2014	50.16	50.99	50.13	50.47
4036	NASDAQ	CTSH	Thu, Jul 3, 2014	49.96	50.33	49.83	50.30
4035	NASDAQ	CTSH	Wed, Jul 2, 2014	49.71	50.05	49.49	49.87
4034	NASDAQ	CTSH	Tue, Jul 1, 2014	49.25	50.03	48.98	49.80
4033	NASDAQ	CTSH	Mon, Jun 30, 2014	49.10	49.31	48.71	48.91
4032	NASDAQ	CTSH	Fri, Jun 27, 2014	49.35	49.56	48.94	49.30
4031	NASDAQ	CTSH	Thu, Jun 26, 2014	49.90	49.90	48.56	49.39
4030	NASDAQ	CTSH	Wed, Jun 25, 2014	48.92	49.81	48.76	49.71
4029	NASDAQ	CTSH	Tue, Jun 24, 2014	49.19	50.00	48.92	49.06
4028	NASDAQ	CTSH	Mon, Jun 23, 2014	49.47	49.60	49.02	49.37
4027	NASDAQ	CTSH	Fri, Jun 20, 2014	49.03	49.49	48.68	49.41
4026	NASDAQ	CTSH	Thu, Jun 19, 2014	49.22	49.24	48.67	48.95
4025	NASDAQ	CTSH	Wed, Jun 18, 2014	48.77	49.02	47.97	49.00
4024	NASDAQ	CTSH	Tue, Jun 17, 2014	47.79	48.91	47.67	48.50
4023	NASDAQ	CTSH	Mon, Jun 16, 2014	46.81	47.85	46.81	47.77
4022	NASDAQ	CTSH	Fri, Jun 13, 2014	47.15	47.42	46.80	47.41
4021	NASDAQ	CTSH	Thu, Jun 12, 2014	47.19	47.57	46.78	46.98
4020	NASDAQ	CTSH	Wed, Jun 11, 2014	47.28	47.59	47.09	47.30
4019	NASDAQ	CTSH	Tue, Jun 10, 2014	48.80	48.80	47.24	47.47
4018	NASDAQ	CTSH	Mon, Jun 9, 2014	49.74	50.31	49.67	49.82
4017	NASDAQ	CTSH	Fri, Jun 6, 2014	49.25	50.00	49.06	49.83
4016	NASDAQ	CTSH	Thu, Jun 5, 2014	48.50	49.01	48.21	49.00
4015	NASDAQ	CTSH	Wed, Jun 4, 2014	48.24	48.66	47.91	48.53
4014	NASDAQ	CTSH	Tue, Jun 3, 2014	48.81	48.81	47.79	48.50
4013	NASDAQ	CTSH	Mon, Jun 2, 2014	48.61	48.80	47.95	48.35
4012	NASDAQ	CTSH	Fri, May 30, 2014	49.08	49.09	48.29	48.61
4011	NASDAQ	CTSH	Thu, May 29, 2014	48.82	49.00	48.25	48.96
4010	NASDAQ	CTSH	Wed, May 28, 2014	48.73	49.01	48.64	48.90
4009	NASDAQ	CTSH	Tue, May 27, 2014	48.95	48.95	48.41	48.84
4008	NASDAQ	CTSH	Fri, May 23, 2014	47.53	48.67	47.53	48.62
4007	NASDAQ	CTSH	Thu, May 22, 2014	47.41	47.70	47.22	47.65
4006	NASDAQ	CTSH	Wed, May 21, 2014	47.60	47.99	47.28	47.41
4005	NASDAQ	CTSH	Tue, May 20, 2014	47.43	47.84	47.06	47.31
4004	NASDAQ	CTSH	Mon, May 19, 2014	46.77	47.65	46.64	47.59
4003	NASDAQ	CTSH	Fri, May 16, 2014	47.32	47.36	46.46	47.18
4002	NASDAQ	CTSH	Thu, May 15, 2014	48.50	48.73	46.92	47.18
4001	NASDAQ	CTSH	Wed, May 14, 2014	48.94	49.03	48.34	48.59
4000	NASDAQ	CTSH	Tue, May 13, 2014	49.10	49.31	48.77	48.99
3999	NASDAQ	CTSH	Mon, May 12, 2014	48.25	49.15	48.06	49.02
3998	NASDAQ	CTSH	Fri, May 9, 2014	47.86	48.13	47.33	47.72
3997	NASDAQ	CTSH	Thu, May 8, 2014	47.62	48.44	46.90	48.00
3996	NASDAQ	CTSH	Wed, May 7, 2014	46.67	47.48	45.73	47.02
3995	NASDAQ	CTSH	Tue, May 6, 2014	49.09	49.54	48.79	49.20
3994	NASDAQ	CTSH	Mon, May 5, 2014	49.60	49.65	48.68	49.26
3993	NASDAQ	CTSH	Fri, May 2, 2014	48.75	49.67	48.63	49.41
3992	NASDAQ	CTSH	Thu, May 1, 2014	47.96	48.96	47.67	48.60
3991	NASDAQ	CTSH	Wed, Apr 30, 2014	47.59	48.17	47.51	47.91
3990	NASDAQ	CTSH	Tue, Apr 29, 2014	48.61	48.81	47.60	47.85
3989	NASDAQ	CTSH	Mon, Apr 28, 2014	49.10	49.31	47.72	48.44
3988	NASDAQ	CTSH	Fri, Apr 25, 2014	49.53	49.74	48.66	48.73
3987	NASDAQ	CTSH	Thu, Apr 24, 2014	49.66	49.81	48.88	49.30
3986	NASDAQ	CTSH	Wed, Apr 23, 2014	49.00	49.30	48.80	48.95
3985	NASDAQ	CTSH	Tue, Apr 22, 2014	48.89	49.54	48.86	49.12
3984	NASDAQ	CTSH	Mon, Apr 21, 2014	49.56	49.78	48.81	48.98
3983	NASDAQ	CTSH	Thu, Apr 17, 2014	50.49	50.41	49.17	49.55
3982	NASDAQ	CTSH	Wed, Apr 16, 2014	49.07	49.80	48.66	49.78
3981	NASDAQ	CTSH	Tue, Apr 15, 2014	48.56	49.24	47.65	48.89
3980	NASDAQ	CTSH	Mon, Apr 14, 2014	47.85	48.58	47.33	48.48
3979	NASDAQ	CTSH	Fri, Apr 11, 2014	47.67	48.49	47.27	47.31
3978	NASDAQ	CTSH	Thu, Apr 10, 2014	49.85	50.04	47.72	47.87
3977	NASDAQ	CTSH	Wed, Apr 9, 2014	49.17	49.86	48.62	49.79
3976	NASDAQ	CTSH	Tue, Apr 8, 2014	48.56	49.38	48.28	49.16
3975	NASDAQ	CTSH	Mon, Apr 7, 2014	49.73	50.04	48.55	48.68
3974	NASDAQ	CTSH	Fri, Apr 4, 2014	51.66	51.75	50.13	50.19
3973	NASDAQ	CTSH	Thu, Apr 3, 2014	51.66	52.65	51.04	51.29
3972	NASDAQ	CTSH	Wed, Apr 2, 2014	53.28	53.40	51.80	52.06
3971	NASDAQ	CTSH	Tue, Apr 1, 2014	50.78	51.70	50.57	51.67
3970	NASDAQ	CTSH	Mon, Mar 31, 2014	49.86	50.70	49.76	50.60
3969	NASDAQ	CTSH	Fri, Mar 28, 2014	49.05	50.63	48.68	49.69
3968	NASDAQ	CTSH	Thu, Mar 27, 2014	49.14	49.19	47.42	47.58
3967	NASDAQ	CTSH	Wed, Mar 26, 2014	48.94	49.72	48.47	49.10
3966	NASDAQ	CTSH	Tue, Mar 25, 2014	49.29	49.36	48.35	48.59
3965	NASDAQ	CTSH	Mon, Mar 24, 2014	49.14	49.52	48.16	49.07
3964	NASDAQ	CTSH	Fri, Mar 21, 2014	50.70	50.70	48.69	48.76
3963	NASDAQ	CTSH	Thu, Mar 20, 2014	49.50	49.81	49.24	49.62
3962	NASDAQ	CTSH	Wed, Mar 19, 2014	51.33	51.33	49.22	49.61
3961	NASDAQ	CTSH	Tue, Mar 18, 2014	51.22	51.41	50.91	51.09
3960	NASDAQ	CTSH	Mon, Mar 17, 2014	50.40	51.32	50.40	51.05
3959	NASDAQ	CTSH	Fri, Mar 14, 2014	50.45	51.12	50.18	50.25
3958	NASDAQ	CTSH	Thu, Mar 13, 2014	51.84	51.94	50.23	50.58
3957	NASDAQ	CTSH	Wed, Mar 12, 2014	51.97	52.03	50.51	51.59
3956	NASDAQ	CTSH	Tue, Mar 11, 2014	52.71	52.99	51.94	52.33
3955	NASDAQ	CTSH	Mon, Mar 10, 2014	53.48	53.61	52.76	52.90
3954	NASDAQ	CTSH	Fri, Mar 7, 2014	53.82	53.85	53.20	53.61
3953	NASDAQ	CTSH	Thu, Mar 6, 2014	52.73	54.00	52.73	53.55
3952	NASDAQ	CTSH	Wed, Mar 5, 2014	52.45	52.84	52.25	52.82
3951	NASDAQ	CTSH	Tue, Mar 4, 2014	51.86	52.73	51.86	52.66
3950	NASDAQ	CTSH	Mon, Mar 3, 2014	51.50	51.75	50.98	51.45
3949	NASDAQ	CTSH	Fri, Feb 28, 2014	51.90	52.30	51.61	52.03
3948	NASDAQ	CTSH	Thu, Feb 27, 2014	51.34	51.73	51.29	51.56
3947	NASDAQ	CTSH	Wed, Feb 26, 2014	51.90	52.35	51.54	51.65
3946	NASDAQ	CTSH	Tue, Feb 25, 2014	51.97	52.26	51.27	51.64
3945	NASDAQ	CTSH	Mon, Feb 24, 2014	51.62	52.65	51.46	52.12
3944	NASDAQ	CTSH	Fri, Feb 21, 2014	50.84	51.68	50.54	51.37
3943	NASDAQ	CTSH	Thu, Feb 20, 2014	49.89	50.58	49.47	50.33
3942	NASDAQ	CTSH	Wed, Feb 19, 2014	50.09	50.30	49.82	50.00
3941	NASDAQ	CTSH	Tue, Feb 18, 2014	50.09	50.37	49.78	50.04
3940	NASDAQ	CTSH	Fri, Feb 14, 2014	49.72	50.24	49.44	50.17
3939	NASDAQ	CTSH	Thu, Feb 13, 2014	48.96	49.98	48.89	49.89
3938	NASDAQ	CTSH	Wed, Feb 12, 2014	49.07	49.65	48.97	49.23
3937	NASDAQ	CTSH	Tue, Feb 11, 2014	48.26	49.09	47.81	48.87
3936	NASDAQ	CTSH	Mon, Feb 10, 2014	48.41	48.62	47.72	48.03
3935	NASDAQ	CTSH	Fri, Feb 7, 2014	47.85	48.63	47.51	48.50
3934	NASDAQ	CTSH	Thu, Feb 6, 2014	46.41	47.78	46.41	47.75
3933	NASDAQ	CTSH	Wed, Feb 5, 2014	46.50	47.24	44.96	46.43
3932	NASDAQ	CTSH	Tue, Feb 4, 2014	47.65	48.64	47.40	48.51
3931	NASDAQ	CTSH	Mon, Feb 3, 2014	48.71	49.17	47.34	47.59
3930	NASDAQ	CTSH	Fri, Jan 31, 2014	48.37	48.88	48.11	48.46
3929	NASDAQ	CTSH	Thu, Jan 30, 2014	48.25	49.42	48.15	49.30
3928	NASDAQ	CTSH	Wed, Jan 29, 2014	48.13	48.65	47.72	47.91
3927	NASDAQ	CTSH	Tue, Jan 28, 2014	48.12	48.64	47.91	48.38
3926	NASDAQ	CTSH	Mon, Jan 27, 2014	48.66	48.97	47.84	47.93
3925	NASDAQ	CTSH	Fri, Jan 24, 2014	48.95	49.00	48.37	48.64
3924	NASDAQ	CTSH	Thu, Jan 23, 2014	49.71	50.14	49.14	49.28
3923	NASDAQ	CTSH	Wed, Jan 22, 2014	49.53	50.74	49.20	50.27
3922	NASDAQ	CTSH	Tue, Jan 21, 2014	50.96	50.81	49.05	49.46
3921	NASDAQ	CTSH	Fri, Jan 17, 2014	49.94	50.24	49.54	49.67
3920	NASDAQ	CTSH	Thu, Jan 16, 2014	50.35	50.55	50.05	50.15
3919	NASDAQ	CTSH	Wed, Jan 15, 2014	50.17	50.59	50.01	50.52
3918	NASDAQ	CTSH	Tue, Jan 14, 2014	49.38	50.53	49.27	50.17
3917	NASDAQ	CTSH	Mon, Jan 13, 2014	49.90	50.46	48.98	49.11
3916	NASDAQ	CTSH	Fri, Jan 10, 2014	49.89	50.40	49.81	50.24
3915	NASDAQ	CTSH	Thu, Jan 9, 2014	50.24	50.24	49.52	49.77
3914	NASDAQ	CTSH	Wed, Jan 8, 2014	49.58	49.98	49.31	49.98
3913	NASDAQ	CTSH	Tue, Jan 7, 2014	49.28	49.75	49.28	49.56
3912	NASDAQ	CTSH	Mon, Jan 6, 2014	49.34	49.58	48.63	48.94
3911	NASDAQ	CTSH	Fri, Jan 3, 2014	49.44	49.92	49.11	49.16
3910	NASDAQ	CTSH	Thu, Jan 2, 2014	50.13	50.38	49.22	49.42
3909	NASDAQ	CTSH	Tue, Dec 31, 2013	50.21	50.57	49.81	50.49
3908	NASDAQ	CTSH	Mon, Dec 30, 2013	49.82	50.13	49.29	50.05
3907	NASDAQ	CTSH	Fri, Dec 27, 2013	49.77	49.80	49.41	49.58
3906	NASDAQ	CTSH	Thu, Dec 26, 2013	49.31	49.82	49.08	49.72
3905	NASDAQ	CTSH	Tue, Dec 24, 2013	49.32	49.46	49.02	49.42
3904	NASDAQ	CTSH	Mon, Dec 23, 2013	49.23	49.33	48.61	49.32
3903	NASDAQ	CTSH	Fri, Dec 20, 2013	48.67	49.31	48.35	49.08
3902	NASDAQ	CTSH	Thu, Dec 19, 2013	48.71	48.94	48.21	48.51
3901	NASDAQ	CTSH	Wed, Dec 18, 2013	47.33	48.31	46.91	48.29
3900	NASDAQ	CTSH	Tue, Dec 17, 2013	47.05	47.36	46.92	47.11
3899	NASDAQ	CTSH	Mon, Dec 16, 2013	46.83	47.22	46.62	47.16
3898	NASDAQ	CTSH	Fri, Dec 13, 2013	47.31	47.18	46.58	46.77
3897	NASDAQ	CTSH	Thu, Dec 12, 2013	46.53	46.92	46.30	46.62
3896	NASDAQ	CTSH	Wed, Dec 11, 2013	47.54	47.60	46.58	46.75
3895	NASDAQ	CTSH	Tue, Dec 10, 2013	47.19	47.65	47.17	47.35
3894	NASDAQ	CTSH	Mon, Dec 9, 2013	48.17	48.30	47.03	47.40
3893	NASDAQ	CTSH	Fri, Dec 6, 2013	47.67	48.24	47.14	48.10
3892	NASDAQ	CTSH	Thu, Dec 5, 2013	46.68	47.18	46.45	46.89
3891	NASDAQ	CTSH	Wed, Dec 4, 2013	46.56	46.97	46.33	46.68
3890	NASDAQ	CTSH	Tue, Dec 3, 2013	46.72	47.21	46.53	46.93
3889	NASDAQ	CTSH	Mon, Dec 2, 2013	46.57	47.11	46.57	46.78
3888	NASDAQ	CTSH	Fri, Nov 29, 2013	47.09	47.20	46.78	46.95
3887	NASDAQ	CTSH	Wed, Nov 27, 2013	46.91	47.63	46.91	47.21
3886	NASDAQ	CTSH	Tue, Nov 26, 2013	46.30	47.09	46.19	47.02
3885	NASDAQ	CTSH	Mon, Nov 25, 2013	46.56	46.80	46.22	46.32
3884	NASDAQ	CTSH	Fri, Nov 22, 2013	47.88	47.88	46.47	46.56
3883	NASDAQ	CTSH	Thu, Nov 21, 2013	46.70	47.01	46.58	46.87
3882	NASDAQ	CTSH	Wed, Nov 20, 2013	46.65	47.10	46.25	46.48
3881	NASDAQ	CTSH	Tue, Nov 19, 2013	46.90	47.10	46.55	46.71
3880	NASDAQ	CTSH	Mon, Nov 18, 2013	47.83	47.83	46.61	46.77
3879	NASDAQ	CTSH	Fri, Nov 15, 2013	46.93	47.36	46.64	47.19
3878	NASDAQ	CTSH	Thu, Nov 14, 2013	46.40	46.79	46.25	46.72
3877	NASDAQ	CTSH	Wed, Nov 13, 2013	45.59	46.42	45.57	46.42
3876	NASDAQ	CTSH	Tue, Nov 12, 2013	45.46	45.85	45.21	45.83
3875	NASDAQ	CTSH	Mon, Nov 11, 2013	45.01	45.50	45.01	45.36
3874	NASDAQ	CTSH	Fri, Nov 8, 2013	44.85	45.23	44.69	45.12
3873	NASDAQ	CTSH	Thu, Nov 7, 2013	45.25	45.83	44.64	44.75
3872	NASDAQ	CTSH	Wed, Nov 6, 2013	45.25	45.50	44.98	45.34
3871	NASDAQ	CTSH	Tue, Nov 5, 2013	45.34	45.35	43.61	44.80
3870	NASDAQ	CTSH	Mon, Nov 4, 2013	43.87	43.92	43.07	43.43
3869	NASDAQ	CTSH	Fri, Nov 1, 2013	43.65	43.80	43.14	43.77
3868	NASDAQ	CTSH	Thu, Oct 31, 2013	43.74	44.01	43.44	43.47
3867	NASDAQ	CTSH	Wed, Oct 30, 2013	44.56	44.77	43.65	43.73
3866	NASDAQ	CTSH	Tue, Oct 29, 2013	44.48	45.01	44.37	44.69
3865	NASDAQ	CTSH	Mon, Oct 28, 2013	43.44	44.44	43.24	44.42
3864	NASDAQ	CTSH	Fri, Oct 25, 2013	43.52	43.53	43.07	43.34
3863	NASDAQ	CTSH	Thu, Oct 24, 2013	43.10	43.43	42.86	43.31
3862	NASDAQ	CTSH	Wed, Oct 23, 2013	43.05	43.36	42.76	43.04
3861	NASDAQ	CTSH	Tue, Oct 22, 2013	43.47	43.87	43.13	43.30
3860	NASDAQ	CTSH	Mon, Oct 21, 2013	43.00	43.52	43.00	43.36
3859	NASDAQ	CTSH	Fri, Oct 18, 2013	42.98	43.01	42.67	42.89
3858	NASDAQ	CTSH	Thu, Oct 17, 2013	41.99	43.01	41.89	42.98
3857	NASDAQ	CTSH	Wed, Oct 16, 2013	43.36	43.46	41.90	42.35
3856	NASDAQ	CTSH	Tue, Oct 15, 2013	43.72	44.07	42.85	42.96
3855	NASDAQ	CTSH	Mon, Oct 14, 2013	44.14	44.24	43.50	44.11
3854	NASDAQ	CTSH	Fri, Oct 11, 2013	42.63	44.45	42.55	44.43
3853	NASDAQ	CTSH	Thu, Oct 10, 2013	41.17	42.16	41.05	42.10
3852	NASDAQ	CTSH	Wed, Oct 9, 2013	41.40	41.51	40.62	40.99
3851	NASDAQ	CTSH	Tue, Oct 8, 2013	42.05	42.15	41.02	41.09
3850	NASDAQ	CTSH	Mon, Oct 7, 2013	41.98	42.43	41.84	42.05
3849	NASDAQ	CTSH	Fri, Oct 4, 2013	41.83	42.48	41.61	42.43
3848	NASDAQ	CTSH	Thu, Oct 3, 2013	41.84	41.93	41.47	41.77
3847	NASDAQ	CTSH	Wed, Oct 2, 2013	41.58	41.95	41.43	41.88
3846	NASDAQ	CTSH	Tue, Oct 1, 2013	40.89	41.63	40.82	41.62
3845	NASDAQ	CTSH	Mon, Sep 30, 2013	40.78	41.24	39.75	41.06
3844	NASDAQ	CTSH	Fri, Sep 27, 2013	41.08	41.41	40.96	41.35
3843	NASDAQ	CTSH	Thu, Sep 26, 2013	41.74	41.74	41.20	41.50
3842	NASDAQ	CTSH	Wed, Sep 25, 2013	41.37	41.70	41.12	41.57
3841	NASDAQ	CTSH	Tue, Sep 24, 2013	41.32	41.69	41.09	41.45
3840	NASDAQ	CTSH	Mon, Sep 23, 2013	41.02	41.34	40.81	41.22
3839	NASDAQ	CTSH	Fri, Sep 20, 2013	41.34	41.68	41.13	41.15
3838	NASDAQ	CTSH	Thu, Sep 19, 2013	42.02	42.09	41.31	41.32
3837	NASDAQ	CTSH	Wed, Sep 18, 2013	40.96	41.88	40.90	41.80
3836	NASDAQ	CTSH	Tue, Sep 17, 2013	40.52	40.92	40.32	40.55
3835	NASDAQ	CTSH	Mon, Sep 16, 2013	40.22	40.57	40.22	40.43
3834	NASDAQ	CTSH	Fri, Sep 13, 2013	39.39	39.90	39.37	39.85
3833	NASDAQ	CTSH	Thu, Sep 12, 2013	39.80	39.85	39.37	39.40
3832	NASDAQ	CTSH	Wed, Sep 11, 2013	39.52	40.12	39.52	39.93
3831	NASDAQ	CTSH	Tue, Sep 10, 2013	39.50	39.75	39.35	39.63
3830	NASDAQ	CTSH	Mon, Sep 9, 2013	38.91	39.25	38.77	39.16
3829	NASDAQ	CTSH	Fri, Sep 6, 2013	38.28	39.00	38.06	38.75
3828	NASDAQ	CTSH	Thu, Sep 5, 2013	37.77	38.15	37.71	38.00
3827	NASDAQ	CTSH	Wed, Sep 4, 2013	37.25	38.15	37.09	37.85
3826	NASDAQ	CTSH	Tue, Sep 3, 2013	37.00	37.45	36.79	37.25
3825	NASDAQ	CTSH	Fri, Aug 30, 2013	37.11	37.11	36.58	36.65
3824	NASDAQ	CTSH	Thu, Aug 29, 2013	36.80	37.13	36.52	37.01
3823	NASDAQ	CTSH	Wed, Aug 28, 2013	36.21	37.00	36.10	36.89
3822	NASDAQ	CTSH	Tue, Aug 27, 2013	36.45	36.54	36.01	36.10
3821	NASDAQ	CTSH	Mon, Aug 26, 2013	36.80	36.90	36.55	36.81
3820	NASDAQ	CTSH	Fri, Aug 23, 2013	36.38	37.00	35.89	36.88
3819	NASDAQ	CTSH	Thu, Aug 22, 2013	36.13	36.49	36.13	36.38
3818	NASDAQ	CTSH	Wed, Aug 21, 2013	35.13	36.47	35.00	36.25
3817	NASDAQ	CTSH	Tue, Aug 20, 2013	35.54	35.59	35.22	35.33
3816	NASDAQ	CTSH	Mon, Aug 19, 2013	35.62	36.14	35.40	35.50
3815	NASDAQ	CTSH	Fri, Aug 16, 2013	35.40	35.91	35.19	35.73
3814	NASDAQ	CTSH	Thu, Aug 15, 2013	35.83	35.92	35.18	35.43
3813	NASDAQ	CTSH	Wed, Aug 14, 2013	36.50	36.62	36.19	36.19
3812	NASDAQ	CTSH	Tue, Aug 13, 2013	36.75	36.92	36.35	36.67
3811	NASDAQ	CTSH	Mon, Aug 12, 2013	36.39	36.82	36.39	36.70
3810	NASDAQ	CTSH	Fri, Aug 9, 2013	36.37	36.85	36.37	36.58
3809	NASDAQ	CTSH	Thu, Aug 8, 2013	36.90	36.99	36.44	36.45
3808	NASDAQ	CTSH	Wed, Aug 7, 2013	37.19	37.19	36.42	36.91
3807	NASDAQ	CTSH	Tue, Aug 6, 2013	37.86	38.04	36.91	37.01
3806	NASDAQ	CTSH	Mon, Aug 5, 2013	37.13	37.13	36.52	36.71
3805	NASDAQ	CTSH	Fri, Aug 2, 2013	36.95	36.95	36.50	36.76
3804	NASDAQ	CTSH	Thu, Aug 1, 2013	36.37	37.10	36.37	36.74
3803	NASDAQ	CTSH	Wed, Jul 31, 2013	36.42	36.76	36.16	36.20
3802	NASDAQ	CTSH	Tue, Jul 30, 2013	36.45	36.55	36.12	36.19
3801	NASDAQ	CTSH	Mon, Jul 29, 2013	36.30	36.61	36.15	36.29
3800	NASDAQ	CTSH	Fri, Jul 26, 2013	36.05	36.38	36.01	36.37
3799	NASDAQ	CTSH	Thu, Jul 25, 2013	35.85	36.58	35.81	36.31
3798	NASDAQ	CTSH	Wed, Jul 24, 2013	36.45	36.61	35.85	35.88
3797	NASDAQ	CTSH	Tue, Jul 23, 2013	36.53	36.53	36.12	36.15
3796	NASDAQ	CTSH	Mon, Jul 22, 2013	37.46	37.46	36.36	36.44
3795	NASDAQ	CTSH	Fri, Jul 19, 2013	36.16	36.38	35.82	36.18
3794	NASDAQ	CTSH	Thu, Jul 18, 2013	35.98	36.66	35.98	36.25
3793	NASDAQ	CTSH	Wed, Jul 17, 2013	35.56	35.84	35.47	35.61
3792	NASDAQ	CTSH	Tue, Jul 16, 2013	35.58	35.88	35.32	35.51
3791	NASDAQ	CTSH	Mon, Jul 15, 2013	35.71	35.85	35.34	35.48
3790	NASDAQ	CTSH	Fri, Jul 12, 2013	36.26	36.36	35.51	35.72
3789	NASDAQ	CTSH	Thu, Jul 11, 2013	35.22	35.60	35.01	35.53
3788	NASDAQ	CTSH	Wed, Jul 10, 2013	33.37	34.89	33.33	34.85
3787	NASDAQ	CTSH	Tue, Jul 9, 2013	33.16	33.41	32.99	33.28
3786	NASDAQ	CTSH	Mon, Jul 8, 2013	32.52	33.19	32.48	33.04
3785	NASDAQ	CTSH	Fri, Jul 5, 2013	32.61	32.75	32.31	32.63
3784	NASDAQ	CTSH	Wed, Jul 3, 2013	32.00	32.60	31.98	32.38
3783	NASDAQ	CTSH	Tue, Jul 2, 2013	32.15	32.29	31.84	32.18
3782	NASDAQ	CTSH	Mon, Jul 1, 2013	31.70	32.42	31.57	32.04
3781	NASDAQ	CTSH	Fri, Jun 28, 2013	30.77	31.69	30.74	31.32
3780	NASDAQ	CTSH	Thu, Jun 27, 2013	32.07	32.15	31.43	31.55
3779	NASDAQ	CTSH	Wed, Jun 26, 2013	31.66	32.08	31.48	31.93
3778	NASDAQ	CTSH	Tue, Jun 25, 2013	31.06	31.45	30.73	31.40
3777	NASDAQ	CTSH	Mon, Jun 24, 2013	30.94	31.06	30.46	30.85
3776	NASDAQ	CTSH	Fri, Jun 21, 2013	31.38	31.63	31.00	31.16
3775	NASDAQ	CTSH	Thu, Jun 20, 2013	31.29	31.70	31.21	31.36
3774	NASDAQ	CTSH	Wed, Jun 19, 2013	32.09	32.34	31.70	31.77
3773	NASDAQ	CTSH	Tue, Jun 18, 2013	31.82	32.23	31.63	32.02
3772	NASDAQ	CTSH	Mon, Jun 17, 2013	31.80	32.11	31.69	31.73
3771	NASDAQ	CTSH	Fri, Jun 14, 2013	31.88	32.08	31.25	31.49
3770	NASDAQ	CTSH	Thu, Jun 13, 2013	31.93	32.14	31.59	31.96
3769	NASDAQ	CTSH	Wed, Jun 12, 2013	32.37	32.57	31.93	32.00
3768	NASDAQ	CTSH	Tue, Jun 11, 2013	31.70	32.37	31.63	32.22
3767	NASDAQ	CTSH	Mon, Jun 10, 2013	33.31	33.32	32.00	32.06
3766	NASDAQ	CTSH	Fri, Jun 7, 2013	32.90	33.33	32.80	33.29
3765	NASDAQ	CTSH	Thu, Jun 6, 2013	32.10	32.68	31.72	32.68
3764	NASDAQ	CTSH	Wed, Jun 5, 2013	32.25	32.38	31.65	31.94
3763	NASDAQ	CTSH	Tue, Jun 4, 2013	32.65	32.94	32.37	32.41
3762	NASDAQ	CTSH	Mon, Jun 3, 2013	32.43	32.60	32.10	32.44
3761	NASDAQ	CTSH	Fri, May 31, 2013	32.36	32.59	32.07	32.33
3760	NASDAQ	CTSH	Thu, May 30, 2013	32.19	32.50	31.89	32.40
3759	NASDAQ	CTSH	Wed, May 29, 2013	31.65	32.36	31.43	32.14
3758	NASDAQ	CTSH	Tue, May 28, 2013	32.35	32.35	31.75	31.87
3757	NASDAQ	CTSH	Fri, May 24, 2013	31.89	31.93	31.46	31.89
3756	NASDAQ	CTSH	Thu, May 23, 2013	32.45	32.60	31.84	32.06
3755	NASDAQ	CTSH	Wed, May 22, 2013	31.95	33.20	31.93	32.58
3754	NASDAQ	CTSH	Tue, May 21, 2013	32.37	32.45	32.04	32.31
3753	NASDAQ	CTSH	Mon, May 20, 2013	32.75	33.22	32.03	32.27
3752	NASDAQ	CTSH	Fri, May 17, 2013	31.86	32.79	31.42	32.75
3751	NASDAQ	CTSH	Thu, May 16, 2013	32.12	32.29	31.57	31.61
3750	NASDAQ	CTSH	Wed, May 15, 2013	31.17	32.45	31.01	32.22
3749	NASDAQ	CTSH	Tue, May 14, 2013	31.56	31.82	30.95	31.20
3748	NASDAQ	CTSH	Mon, May 13, 2013	32.53	32.59	31.32	31.44
3747	NASDAQ	CTSH	Fri, May 10, 2013	34.36	34.37	32.10	32.52
3746	NASDAQ	CTSH	Thu, May 9, 2013	34.24	34.34	33.85	34.23
3745	NASDAQ	CTSH	Wed, May 8, 2013	34.00	34.12	32.58	34.08
3744	NASDAQ	CTSH	Tue, May 7, 2013	32.87	33.20	32.08	32.44
3743	NASDAQ	CTSH	Mon, May 6, 2013	33.39	33.39	32.78	32.83
3742	NASDAQ	CTSH	Fri, May 3, 2013	32.55	33.34	32.38	33.31
3741	NASDAQ	CTSH	Thu, May 2, 2013	31.80	32.21	31.47	32.17
3740	NASDAQ	CTSH	Wed, May 1, 2013	32.23	32.43	31.71	31.75
3739	NASDAQ	CTSH	Tue, Apr 30, 2013	31.45	32.61	31.42	32.40
3738	NASDAQ	CTSH	Mon, Apr 29, 2013	31.14	31.58	31.07	31.47
3737	NASDAQ	CTSH	Fri, Apr 26, 2013	30.66	31.18	30.65	30.98
3736	NASDAQ	CTSH	Thu, Apr 25, 2013	31.40	31.88	30.65	30.68
3735	NASDAQ	CTSH	Wed, Apr 24, 2013	32.50	32.60	30.89	30.97
3734	NASDAQ	CTSH	Tue, Apr 23, 2013	33.53	33.59	32.44	32.50
3733	NASDAQ	CTSH	Mon, Apr 22, 2013	34.08	34.27	33.20	33.35
3732	NASDAQ	CTSH	Fri, Apr 19, 2013	35.15	35.18	33.86	33.91
3731	NASDAQ	CTSH	Thu, Apr 18, 2013	35.62	35.64	35.15	35.24
3730	NASDAQ	CTSH	Wed, Apr 17, 2013	36.10	36.10	35.33	35.48
3729	NASDAQ	CTSH	Tue, Apr 16, 2013	36.81	37.10	36.30	36.32
3728	NASDAQ	CTSH	Mon, Apr 15, 2013	37.75	37.75	36.53	36.53
3727	NASDAQ	CTSH	Fri, Apr 12, 2013	37.79	37.89	37.06	37.78
3726	NASDAQ	CTSH	Thu, Apr 11, 2013	38.25	38.85	38.13	38.83
3725	NASDAQ	CTSH	Wed, Apr 10, 2013	37.41	38.48	37.28	38.15
3724	NASDAQ	CTSH	Tue, Apr 9, 2013	37.31	37.57	36.85	37.21
3723	NASDAQ	CTSH	Mon, Apr 8, 2013	36.82	37.30	36.61	37.30
3722	NASDAQ	CTSH	Fri, Apr 5, 2013	36.78	36.89	36.08	36.83
3721	NASDAQ	CTSH	Thu, Apr 4, 2013	37.45	37.64	37.01	37.24
3720	NASDAQ	CTSH	Wed, Apr 3, 2013	38.14	38.22	37.43	37.46
3719	NASDAQ	CTSH	Tue, Apr 2, 2013	38.45	38.95	38.13	38.18
3718	NASDAQ	CTSH	Mon, Apr 1, 2013	38.27	38.60	38.14	38.37
3717	NASDAQ	CTSH	Thu, Mar 28, 2013	37.13	38.37	37.04	38.31
3716	NASDAQ	CTSH	Wed, Mar 27, 2013	37.17	37.47	37.04	37.11
3715	NASDAQ	CTSH	Tue, Mar 26, 2013	37.50	37.71	37.23	37.31
3714	NASDAQ	CTSH	Mon, Mar 25, 2013	37.56	37.84	37.02	37.20
3713	NASDAQ	CTSH	Fri, Mar 22, 2013	38.20	38.33	37.24	37.45
3712	NASDAQ	CTSH	Thu, Mar 21, 2013	38.44	38.45	38.02	38.07
3711	NASDAQ	CTSH	Wed, Mar 20, 2013	38.90	39.09	38.63	38.81
3710	NASDAQ	CTSH	Tue, Mar 19, 2013	38.88	39.15	38.32	38.55
3709	NASDAQ	CTSH	Mon, Mar 18, 2013	38.92	39.15	38.56	38.81
3708	NASDAQ	CTSH	Fri, Mar 15, 2013	39.23	39.52	39.12	39.18
3707	NASDAQ	CTSH	Thu, Mar 14, 2013	39.65	39.72	39.16	39.34
3706	NASDAQ	CTSH	Wed, Mar 13, 2013	39.63	39.63	39.06	39.60
3705	NASDAQ	CTSH	Tue, Mar 12, 2013	39.86	39.87	39.27	39.51
3704	NASDAQ	CTSH	Mon, Mar 11, 2013	39.60	39.90	39.51	39.89
3703	NASDAQ	CTSH	Fri, Mar 8, 2013	40.33	40.54	39.94	40.26
3702	NASDAQ	CTSH	Thu, Mar 7, 2013	40.31	40.42	40.01	40.27
3701	NASDAQ	CTSH	Wed, Mar 6, 2013	40.24	40.38	39.84	40.35
3700	NASDAQ	CTSH	Tue, Mar 5, 2013	39.42	39.98	39.42	39.92
3699	NASDAQ	CTSH	Mon, Mar 4, 2013	38.90	39.35	38.60	39.30
3698	NASDAQ	CTSH	Fri, Mar 1, 2013	38.23	39.04	37.88	38.97
3697	NASDAQ	CTSH	Thu, Feb 28, 2013	38.58	38.71	38.36	38.39
3696	NASDAQ	CTSH	Wed, Feb 27, 2013	38.06	38.77	37.85	38.59
3695	NASDAQ	CTSH	Tue, Feb 26, 2013	37.78	38.12	37.64	37.93
3694	NASDAQ	CTSH	Mon, Feb 25, 2013	38.44	38.80	37.73	37.74
3693	NASDAQ	CTSH	Fri, Feb 22, 2013	37.74	38.22	37.70	38.19
3692	NASDAQ	CTSH	Thu, Feb 21, 2013	38.49	38.50	37.56	37.59
3691	NASDAQ	CTSH	Wed, Feb 20, 2013	39.10	39.12	38.52	38.53
3690	NASDAQ	CTSH	Tue, Feb 19, 2013	38.48	39.23	38.30	39.16
3689	NASDAQ	CTSH	Fri, Feb 15, 2013	38.11	38.62	38.01	38.43
3688	NASDAQ	CTSH	Thu, Feb 14, 2013	38.11	38.22	37.93	38.09
3687	NASDAQ	CTSH	Wed, Feb 13, 2013	38.24	38.43	37.95	38.19
3686	NASDAQ	CTSH	Tue, Feb 12, 2013	38.56	38.58	38.25	38.30
3685	NASDAQ	CTSH	Mon, Feb 11, 2013	39.27	39.33	38.50	38.56
3684	NASDAQ	CTSH	Fri, Feb 8, 2013	39.49	39.62	39.05	39.37
3683	NASDAQ	CTSH	Thu, Feb 7, 2013	38.37	39.32	37.63	39.26
3682	NASDAQ	CTSH	Wed, Feb 6, 2013	38.87	39.00	37.90	38.14
3681	NASDAQ	CTSH	Tue, Feb 5, 2013	38.97	39.26	38.61	39.17
3680	NASDAQ	CTSH	Mon, Feb 4, 2013	39.43	39.51	38.89	38.89
3679	NASDAQ	CTSH	Fri, Feb 1, 2013	39.48	39.53	39.05	39.49
3678	NASDAQ	CTSH	Thu, Jan 31, 2013	38.96	39.27	38.75	39.09
3677	NASDAQ	CTSH	Wed, Jan 30, 2013	38.92	39.19	38.73	39.01
3676	NASDAQ	CTSH	Tue, Jan 29, 2013	38.79	38.99	38.51	38.95
3675	NASDAQ	CTSH	Mon, Jan 28, 2013	38.88	39.09	38.82	38.87
3674	NASDAQ	CTSH	Fri, Jan 25, 2013	38.74	38.95	38.39	38.82
3673	NASDAQ	CTSH	Thu, Jan 24, 2013	38.76	39.14	38.38	38.47
3672	NASDAQ	CTSH	Wed, Jan 23, 2013	39.29	39.46	38.68	38.88
3671	NASDAQ	CTSH	Tue, Jan 22, 2013	39.59	39.72	38.86	39.10
3670	NASDAQ	CTSH	Fri, Jan 18, 2013	39.12	39.77	39.02	39.66
3669	NASDAQ	CTSH	Thu, Jan 17, 2013	39.04	39.34	38.95	39.26
3668	NASDAQ	CTSH	Wed, Jan 16, 2013	38.98	39.10	38.83	39.01
3667	NASDAQ	CTSH	Tue, Jan 15, 2013	39.01	39.17	38.87	39.08
3666	NASDAQ	CTSH	Mon, Jan 14, 2013	39.04	39.47	39.02	39.23
3665	NASDAQ	CTSH	Fri, Jan 11, 2013	38.83	39.29	38.64	39.24
3664	NASDAQ	CTSH	Thu, Jan 10, 2013	37.36	37.65	37.08	37.53
3663	NASDAQ	CTSH	Wed, Jan 9, 2013	37.71	37.75	37.06	37.21
3662	NASDAQ	CTSH	Tue, Jan 8, 2013	37.82	37.83	37.15	37.25
3661	NASDAQ	CTSH	Mon, Jan 7, 2013	37.53	37.82	37.20	37.76
3660	NASDAQ	CTSH	Fri, Jan 4, 2013	37.86	37.86	37.43	37.59
3659	NASDAQ	CTSH	Thu, Jan 3, 2013	38.29	38.29	37.54	37.68
3658	NASDAQ	CTSH	Wed, Jan 2, 2013	37.73	38.10	37.23	38.07
3657	NASDAQ	CTSH	Mon, Dec 31, 2012	36.14	37.03	36.08	36.94
3656	NASDAQ	CTSH	Fri, Dec 28, 2012	36.24	36.39	36.07	36.16
3655	NASDAQ	CTSH	Thu, Dec 27, 2012	36.56	36.73	35.93	36.50
3654	NASDAQ	CTSH	Wed, Dec 26, 2012	36.66	36.86	36.40	36.57
3653	NASDAQ	CTSH	Mon, Dec 24, 2012	36.61	36.79	36.36	36.68
3652	NASDAQ	CTSH	Fri, Dec 21, 2012	36.50	37.06	35.93	36.87
3651	NASDAQ	CTSH	Thu, Dec 20, 2012	36.40	36.89	35.78	36.86
3650	NASDAQ	CTSH	Wed, Dec 19, 2012	37.36	37.44	36.61	36.64
3649	NASDAQ	CTSH	Tue, Dec 18, 2012	36.57	37.30	36.46	37.13
3648	NASDAQ	CTSH	Mon, Dec 17, 2012	36.31	36.50	36.17	36.47
3647	NASDAQ	CTSH	Fri, Dec 14, 2012	36.03	36.38	35.98	36.27
3646	NASDAQ	CTSH	Thu, Dec 13, 2012	35.89	36.49	35.81	36.05
3645	NASDAQ	CTSH	Wed, Dec 12, 2012	36.18	36.27	35.94	36.10
3644	NASDAQ	CTSH	Tue, Dec 11, 2012	35.50	36.35	35.45	36.14
3643	NASDAQ	CTSH	Mon, Dec 10, 2012	34.99	35.50	34.99	35.49
3642	NASDAQ	CTSH	Fri, Dec 7, 2012	35.16	35.19	34.73	35.16
3641	NASDAQ	CTSH	Thu, Dec 6, 2012	34.87	35.03	34.57	34.99
3640	NASDAQ	CTSH	Wed, Dec 5, 2012	34.30	35.08	33.84	34.88
3639	NASDAQ	CTSH	Tue, Dec 4, 2012	33.53	33.65	33.16	33.57
3638	NASDAQ	CTSH	Mon, Dec 3, 2012	33.77	34.17	33.47	33.49
3637	NASDAQ	CTSH	Fri, Nov 30, 2012	33.46	33.72	33.20	33.62
3636	NASDAQ	CTSH	Thu, Nov 29, 2012	33.08	33.68	33.07	33.56
3635	NASDAQ	CTSH	Wed, Nov 28, 2012	32.55	32.93	32.31	32.84
3634	NASDAQ	CTSH	Tue, Nov 27, 2012	32.79	33.08	32.61	32.77
3633	NASDAQ	CTSH	Mon, Nov 26, 2012	33.05	33.24	32.55	33.00
3632	NASDAQ	CTSH	Fri, Nov 23, 2012	33.02	33.25	32.65	33.24
3631	NASDAQ	CTSH	Wed, Nov 21, 2012	32.83	33.00	32.64	32.76
3630	NASDAQ	CTSH	Tue, Nov 20, 2012	32.90	33.05	32.26	32.67
3629	NASDAQ	CTSH	Mon, Nov 19, 2012	33.21	33.40	32.99	33.08
3628	NASDAQ	CTSH	Fri, Nov 16, 2012	32.49	32.97	32.48	32.87
3627	NASDAQ	CTSH	Thu, Nov 15, 2012	32.48	32.61	32.28	32.51
3626	NASDAQ	CTSH	Wed, Nov 14, 2012	32.65	32.76	32.10	32.15
3625	NASDAQ	CTSH	Tue, Nov 13, 2012	32.81	32.96	32.36	32.64
3624	NASDAQ	CTSH	Mon, Nov 12, 2012	33.11	33.27	32.70	32.98
3623	NASDAQ	CTSH	Fri, Nov 9, 2012	32.63	33.42	32.55	33.00
3622	NASDAQ	CTSH	Thu, Nov 8, 2012	33.08	33.79	32.62	32.64
3621	NASDAQ	CTSH	Wed, Nov 7, 2012	34.06	34.41	32.95	33.47
3620	NASDAQ	CTSH	Tue, Nov 6, 2012	33.30	33.70	33.02	33.68
3619	NASDAQ	CTSH	Mon, Nov 5, 2012	33.06	33.34	32.76	33.01
3618	NASDAQ	CTSH	Fri, Nov 2, 2012	33.77	34.00	33.06	33.08
3617	NASDAQ	CTSH	Thu, Nov 1, 2012	33.44	33.72	33.29	33.61
3616	NASDAQ	CTSH	Wed, Oct 31, 2012	33.45	33.69	32.97	33.33
3615	NASDAQ	CTSH	Fri, Oct 26, 2012	34.05	34.22	33.10	33.37
3614	NASDAQ	CTSH	Thu, Oct 25, 2012	34.70	34.82	33.95	34.09
3613	NASDAQ	CTSH	Wed, Oct 24, 2012	34.96	35.00	34.29	34.30
3612	NASDAQ	CTSH	Tue, Oct 23, 2012	34.50	34.88	34.41	34.80
3611	NASDAQ	CTSH	Mon, Oct 22, 2012	34.52	35.00	34.23	34.91
3610	NASDAQ	CTSH	Fri, Oct 19, 2012	34.69	34.90	34.26	34.39
3609	NASDAQ	CTSH	Thu, Oct 18, 2012	34.76	34.80	34.46	34.69
3608	NASDAQ	CTSH	Wed, Oct 17, 2012	34.93	34.98	34.06	34.77
3607	NASDAQ	CTSH	Tue, Oct 16, 2012	35.00	35.24	34.78	35.13
3606	NASDAQ	CTSH	Mon, Oct 15, 2012	35.01	35.02	34.61	34.90
3605	NASDAQ	CTSH	Fri, Oct 12, 2012	34.47	35.04	34.14	34.77
3604	NASDAQ	CTSH	Thu, Oct 11, 2012	34.99	35.19	34.75	34.92
3603	NASDAQ	CTSH	Wed, Oct 10, 2012	34.99	35.08	34.51	34.68
3602	NASDAQ	CTSH	Tue, Oct 9, 2012	35.54	35.77	34.99	34.99
3601	NASDAQ	CTSH	Mon, Oct 8, 2012	35.69	35.92	35.40	35.68
3600	NASDAQ	CTSH	Fri, Oct 5, 2012	36.00	36.37	35.76	35.91
3599	NASDAQ	CTSH	Thu, Oct 4, 2012	35.78	35.96	35.56	35.92
3598	NASDAQ	CTSH	Wed, Oct 3, 2012	35.68	35.88	35.55	35.77
3597	NASDAQ	CTSH	Tue, Oct 2, 2012	35.74	35.75	35.42	35.56
3596	NASDAQ	CTSH	Mon, Oct 1, 2012	35.16	35.71	34.96	35.63
3595	NASDAQ	CTSH	Fri, Sep 28, 2012	34.65	35.58	34.58	34.95
3594	NASDAQ	CTSH	Thu, Sep 27, 2012	33.99	34.52	33.99	34.36
3593	NASDAQ	CTSH	Wed, Sep 26, 2012	33.92	34.14	33.59	33.94
3592	NASDAQ	CTSH	Tue, Sep 25, 2012	34.42	34.45	33.90	33.96
3591	NASDAQ	CTSH	Mon, Sep 24, 2012	34.11	34.43	34.05	34.23
3590	NASDAQ	CTSH	Fri, Sep 21, 2012	34.46	34.75	34.25	34.31
3589	NASDAQ	CTSH	Thu, Sep 20, 2012	34.08	34.24	33.95	34.13
3588	NASDAQ	CTSH	Wed, Sep 19, 2012	34.57	34.60	34.22	34.31
3587	NASDAQ	CTSH	Tue, Sep 18, 2012	34.49	34.62	34.27	34.35
3586	NASDAQ	CTSH	Mon, Sep 17, 2012	35.41	35.49	34.46	34.53
3585	NASDAQ	CTSH	Fri, Sep 14, 2012	34.81	35.73	34.77	35.50
3584	NASDAQ	CTSH	Thu, Sep 13, 2012	34.05	35.07	33.72	35.02
3583	NASDAQ	CTSH	Wed, Sep 12, 2012	33.72	34.34	33.56	34.10
3582	NASDAQ	CTSH	Tue, Sep 11, 2012	33.36	33.68	33.35	33.63
3581	NASDAQ	CTSH	Mon, Sep 10, 2012	33.91	33.91	33.25	33.41
3580	NASDAQ	CTSH	Fri, Sep 7, 2012	32.97	33.71	32.82	33.60
3579	NASDAQ	CTSH	Thu, Sep 6, 2012	32.22	32.99	32.17	32.97
3578	NASDAQ	CTSH	Wed, Sep 5, 2012	32.13	32.19	31.69	31.94
3577	NASDAQ	CTSH	Tue, Sep 4, 2012	32.16	32.44	31.84	32.11
3576	NASDAQ	CTSH	Fri, Aug 31, 2012	32.29	32.50	31.90	32.14
3575	NASDAQ	CTSH	Thu, Aug 30, 2012	32.25	32.33	31.88	31.92
3574	NASDAQ	CTSH	Wed, Aug 29, 2012	32.24	32.45	32.13	32.37
3573	NASDAQ	CTSH	Tue, Aug 28, 2012	32.26	32.38	32.08	32.21
3572	NASDAQ	CTSH	Mon, Aug 27, 2012	32.48	32.50	32.16	32.28
3571	NASDAQ	CTSH	Fri, Aug 24, 2012	32.34	32.59	32.18	32.43
3570	NASDAQ	CTSH	Thu, Aug 23, 2012	32.21	32.83	32.21	32.50
3569	NASDAQ	CTSH	Wed, Aug 22, 2012	32.15	32.44	31.93	32.42
3568	NASDAQ	CTSH	Tue, Aug 21, 2012	32.25	32.63	32.02	32.22
3567	NASDAQ	CTSH	Mon, Aug 20, 2012	32.23	32.25	31.84	32.06
3566	NASDAQ	CTSH	Fri, Aug 17, 2012	32.60	32.60	32.14	32.24
3565	NASDAQ	CTSH	Thu, Aug 16, 2012	31.93	32.54	31.82	32.46
3564	NASDAQ	CTSH	Wed, Aug 15, 2012	32.25	32.33	31.78	31.87
3563	NASDAQ	CTSH	Tue, Aug 14, 2012	32.50	32.50	31.97	32.16
3562	NASDAQ	CTSH	Mon, Aug 13, 2012	32.31	32.49	32.26	32.47
3561	NASDAQ	CTSH	Fri, Aug 10, 2012	32.05	32.57	32.04	32.49
3560	NASDAQ	CTSH	Thu, Aug 9, 2012	32.03	32.44	32.01	32.22
3559	NASDAQ	CTSH	Wed, Aug 8, 2012	31.70	32.34	31.61	32.20
3558	NASDAQ	CTSH	Tue, Aug 7, 2012	32.10	32.38	31.84	31.90
3557	NASDAQ	CTSH	Mon, Aug 6, 2012	32.00	32.74	31.63	32.11
3556	NASDAQ	CTSH	Fri, Aug 3, 2012	28.35	29.17	28.24	28.93
3555	NASDAQ	CTSH	Thu, Aug 2, 2012	27.97	28.39	27.77	28.14
3554	NASDAQ	CTSH	Wed, Aug 1, 2012	28.56	28.71	28.09	28.13
3553	NASDAQ	CTSH	Tue, Jul 31, 2012	28.73	28.86	28.35	28.39
3552	NASDAQ	CTSH	Mon, Jul 30, 2012	29.25	29.54	28.57	28.66
3551	NASDAQ	CTSH	Fri, Jul 27, 2012	28.81	29.49	28.59	29.27
3550	NASDAQ	CTSH	Thu, Jul 26, 2012	28.61	28.95	28.28	28.48
3549	NASDAQ	CTSH	Wed, Jul 25, 2012	27.79	28.33	27.79	28.05
3548	NASDAQ	CTSH	Tue, Jul 24, 2012	28.29	28.37	27.59	27.83
3547	NASDAQ	CTSH	Mon, Jul 23, 2012	28.13	28.37	27.75	28.25
3546	NASDAQ	CTSH	Fri, Jul 20, 2012	29.48	29.48	28.63	28.66
3545	NASDAQ	CTSH	Thu, Jul 19, 2012	29.88	30.03	29.43	29.48
3544	NASDAQ	CTSH	Wed, Jul 18, 2012	29.06	29.79	28.95	29.66
3543	NASDAQ	CTSH	Tue, Jul 17, 2012	29.37	29.41	28.70	29.09
3542	NASDAQ	CTSH	Mon, Jul 16, 2012	28.64	29.18	28.46	29.13
3541	NASDAQ	CTSH	Fri, Jul 13, 2012	27.69	28.68	27.64	28.63
3540	NASDAQ	CTSH	Thu, Jul 12, 2012	27.28	27.78	26.96	27.68
3539	NASDAQ	CTSH	Wed, Jul 11, 2012	28.20	28.73	27.97	28.26
3538	NASDAQ	CTSH	Tue, Jul 10, 2012	28.81	29.15	27.99	28.10
3537	NASDAQ	CTSH	Mon, Jul 9, 2012	28.82	29.02	28.44	28.68
3536	NASDAQ	CTSH	Fri, Jul 6, 2012	29.75	29.78	28.37	28.83
3535	NASDAQ	CTSH	Thu, Jul 5, 2012	29.72	30.28	29.67	30.11
3534	NASDAQ	CTSH	Tue, Jul 3, 2012	29.71	30.11	29.56	29.88
3533	NASDAQ	CTSH	Mon, Jul 2, 2012	30.15	30.27	29.52	29.70
3532	NASDAQ	CTSH	Fri, Jun 29, 2012	29.09	30.00	29.03	30.00
3531	NASDAQ	CTSH	Thu, Jun 28, 2012	28.64	28.70	27.63	28.10
3530	NASDAQ	CTSH	Wed, Jun 27, 2012	28.64	29.24	28.58	28.81
3529	NASDAQ	CTSH	Tue, Jun 26, 2012	27.92	28.55	27.85	28.47
3528	NASDAQ	CTSH	Mon, Jun 25, 2012	28.91	29.19	28.75	28.95
3527	NASDAQ	CTSH	Fri, Jun 22, 2012	29.09	29.30	28.93	29.24
3526	NASDAQ	CTSH	Thu, Jun 21, 2012	30.23	30.37	28.96	28.98
3525	NASDAQ	CTSH	Wed, Jun 20, 2012	30.24	30.38	29.77	30.18
3524	NASDAQ	CTSH	Tue, Jun 19, 2012	30.20	30.44	30.07	30.20
3523	NASDAQ	CTSH	Mon, Jun 18, 2012	30.13	30.25	29.86	29.97
3522	NASDAQ	CTSH	Fri, Jun 15, 2012	29.63	30.31	29.46	30.25
3521	NASDAQ	CTSH	Thu, Jun 14, 2012	29.26	29.68	28.92	29.55
3520	NASDAQ	CTSH	Wed, Jun 13, 2012	29.16	29.56	29.06	29.31
3519	NASDAQ	CTSH	Tue, Jun 12, 2012	29.02	29.48	28.94	29.32
3518	NASDAQ	CTSH	Mon, Jun 11, 2012	29.57	29.80	28.98	29.03
3517	NASDAQ	CTSH	Fri, Jun 8, 2012	29.50	29.66	29.18	29.43
3516	NASDAQ	CTSH	Thu, Jun 7, 2012	30.46	30.46	29.58	29.67
3515	NASDAQ	CTSH	Wed, Jun 6, 2012	29.57	30.37	29.37	30.06
3514	NASDAQ	CTSH	Tue, Jun 5, 2012	28.78	29.35	28.64	29.18
3513	NASDAQ	CTSH	Mon, Jun 4, 2012	28.64	29.01	28.48	28.97
3512	NASDAQ	CTSH	Fri, Jun 1, 2012	28.44	28.63	28.18	28.45
3511	NASDAQ	CTSH	Thu, May 31, 2012	29.46	29.46	28.50	29.13
3510	NASDAQ	CTSH	Wed, May 30, 2012	30.25	30.25	29.06	29.43
3509	NASDAQ	CTSH	Tue, May 29, 2012	30.10	30.79	30.10	30.50
3508	NASDAQ	CTSH	Fri, May 25, 2012	30.06	30.19	29.85	30.00
3507	NASDAQ	CTSH	Thu, May 24, 2012	30.78	30.89	29.66	30.06
3506	NASDAQ	CTSH	Wed, May 23, 2012	30.17	30.79	29.91	30.64
3505	NASDAQ	CTSH	Tue, May 22, 2012	30.55	30.80	30.25	30.47
3504	NASDAQ	CTSH	Mon, May 21, 2012	29.97	30.78	29.71	30.54
3503	NASDAQ	CTSH	Fri, May 18, 2012	29.90	30.18	29.69	29.82
3502	NASDAQ	CTSH	Thu, May 17, 2012	30.18	30.29	29.69	29.73
3501	NASDAQ	CTSH	Wed, May 16, 2012	30.56	30.75	30.16	30.19
3500	NASDAQ	CTSH	Tue, May 15, 2012	30.12	31.02	30.11	30.60
3499	NASDAQ	CTSH	Mon, May 14, 2012	30.25	30.44	29.99	30.02
3498	NASDAQ	CTSH	Fri, May 11, 2012	30.46	30.81	30.25	30.65
3497	NASDAQ	CTSH	Thu, May 10, 2012	30.47	30.59	30.00	30.53
3496	NASDAQ	CTSH	Wed, May 9, 2012	29.54	30.39	29.30	30.30
3495	NASDAQ	CTSH	Tue, May 8, 2012	28.72	30.26	28.59	30.15
3494	NASDAQ	CTSH	Mon, May 7, 2012	30.50	30.63	27.85	28.15
3493	NASDAQ	CTSH	Fri, May 4, 2012	35.25	35.34	34.76	34.83
3492	NASDAQ	CTSH	Thu, May 3, 2012	36.40	36.40	35.48	35.55
3491	NASDAQ	CTSH	Wed, May 2, 2012	36.37	36.58	36.15	36.42
3490	NASDAQ	CTSH	Tue, May 1, 2012	36.66	37.09	36.43	36.69
3489	NASDAQ	CTSH	Mon, Apr 30, 2012	36.94	37.00	36.44	36.67
3488	NASDAQ	CTSH	Fri, Apr 27, 2012	36.96	37.31	36.44	36.99
3487	NASDAQ	CTSH	Thu, Apr 26, 2012	36.03	36.92	35.88	36.70
3486	NASDAQ	CTSH	Wed, Apr 25, 2012	36.10	36.50	35.84	36.06
3485	NASDAQ	CTSH	Tue, Apr 24, 2012	36.07	36.63	35.94	36.20
3484	NASDAQ	CTSH	Mon, Apr 23, 2012	35.45	36.06	34.99	35.89
3483	NASDAQ	CTSH	Fri, Apr 20, 2012	36.10	36.26	35.79	35.81
3482	NASDAQ	CTSH	Thu, Apr 19, 2012	36.26	36.57	35.78	35.95
3481	NASDAQ	CTSH	Wed, Apr 18, 2012	36.86	36.99	36.22	36.34
3480	NASDAQ	CTSH	Tue, Apr 17, 2012	36.60	37.31	36.52	37.13
3479	NASDAQ	CTSH	Mon, Apr 16, 2012	37.04	37.21	36.22	36.35
3478	NASDAQ	CTSH	Fri, Apr 13, 2012	36.94	37.65	36.60	36.90
3477	NASDAQ	CTSH	Thu, Apr 12, 2012	37.89	38.43	37.80	38.38
3476	NASDAQ	CTSH	Wed, Apr 11, 2012	37.63	38.22	37.50	37.69
3475	NASDAQ	CTSH	Tue, Apr 10, 2012	37.87	37.98	37.33	37.41
3474	NASDAQ	CTSH	Mon, Apr 9, 2012	38.04	38.09	37.67	37.96
3473	NASDAQ	CTSH	Thu, Apr 5, 2012	38.03	38.66	37.89	38.65
3472	NASDAQ	CTSH	Wed, Apr 4, 2012	37.77	38.25	37.68	38.14
3471	NASDAQ	CTSH	Tue, Apr 3, 2012	38.34	38.46	37.89	38.14
3470	NASDAQ	CTSH	Mon, Apr 2, 2012	38.36	38.93	38.05	38.51
3469	NASDAQ	CTSH	Fri, Mar 30, 2012	38.48	38.66	37.99	38.48
3468	NASDAQ	CTSH	Thu, Mar 29, 2012	37.99	38.19	37.71	38.15
3467	NASDAQ	CTSH	Wed, Mar 28, 2012	38.62	38.62	38.03	38.20
3466	NASDAQ	CTSH	Tue, Mar 27, 2012	38.97	39.00	38.67	38.71
3465	NASDAQ	CTSH	Mon, Mar 26, 2012	38.39	38.85	38.14	38.84
3464	NASDAQ	CTSH	Fri, Mar 23, 2012	38.27	38.49	37.86	38.19
3463	NASDAQ	CTSH	Thu, Mar 22, 2012	38.21	38.27	37.88	38.19
3462	NASDAQ	CTSH	Wed, Mar 21, 2012	37.86	38.52	37.75	38.47
3461	NASDAQ	CTSH	Tue, Mar 20, 2012	37.82	37.93	37.50	37.89
3460	NASDAQ	CTSH	Mon, Mar 19, 2012	38.33	38.45	37.97	38.10
3459	NASDAQ	CTSH	Fri, Mar 16, 2012	38.29	38.52	38.25	38.46
3458	NASDAQ	CTSH	Thu, Mar 15, 2012	37.55	38.18	37.53	38.13
3457	NASDAQ	CTSH	Wed, Mar 14, 2012	37.75	37.96	37.49	37.66
3456	NASDAQ	CTSH	Tue, Mar 13, 2012	36.50	37.82	36.48	37.82
3455	NASDAQ	CTSH	Mon, Mar 12, 2012	36.24	36.49	36.00	36.40
3454	NASDAQ	CTSH	Fri, Mar 9, 2012	36.42	36.50	36.22	36.35
3453	NASDAQ	CTSH	Thu, Mar 8, 2012	35.75	36.52	35.72	36.43
3452	NASDAQ	CTSH	Wed, Mar 7, 2012	35.31	35.64	35.09	35.55
3451	NASDAQ	CTSH	Tue, Mar 6, 2012	35.39	35.68	35.08	35.20
3450	NASDAQ	CTSH	Mon, Mar 5, 2012	35.50	35.81	35.48	35.72
3449	NASDAQ	CTSH	Fri, Mar 2, 2012	35.75	35.82	35.41	35.67
3448	NASDAQ	CTSH	Thu, Mar 1, 2012	35.73	35.82	35.51	35.69
3447	NASDAQ	CTSH	Wed, Feb 29, 2012	35.84	35.90	35.47	35.48
3446	NASDAQ	CTSH	Tue, Feb 28, 2012	36.22	36.23	35.62	35.78
3445	NASDAQ	CTSH	Mon, Feb 27, 2012	35.80	36.19	35.62	36.00
3444	NASDAQ	CTSH	Fri, Feb 24, 2012	35.51	36.16	35.49	36.09
3443	NASDAQ	CTSH	Thu, Feb 23, 2012	35.50	35.54	35.10	35.30
3442	NASDAQ	CTSH	Wed, Feb 22, 2012	35.23	35.69	35.22	35.57
3441	NASDAQ	CTSH	Tue, Feb 21, 2012	35.65	35.79	35.25	35.31
3440	NASDAQ	CTSH	Fri, Feb 17, 2012	35.99	36.16	35.34	35.54
3439	NASDAQ	CTSH	Thu, Feb 16, 2012	35.30	36.03	35.30	35.98
3438	NASDAQ	CTSH	Wed, Feb 15, 2012	35.51	35.78	35.05	35.36
3437	NASDAQ	CTSH	Tue, Feb 14, 2012	35.18	35.39	34.90	35.37
3436	NASDAQ	CTSH	Mon, Feb 13, 2012	35.19	35.46	35.01	35.33
3435	NASDAQ	CTSH	Fri, Feb 10, 2012	35.15	35.22	34.80	35.04
3434	NASDAQ	CTSH	Thu, Feb 9, 2012	35.50	35.85	35.15	35.34
3433	NASDAQ	CTSH	Wed, Feb 8, 2012	34.88	36.34	34.83	35.38
3432	NASDAQ	CTSH	Tue, Feb 7, 2012	36.29	36.55	35.49	36.01
3431	NASDAQ	CTSH	Mon, Feb 6, 2012	36.39	36.55	36.03	36.19
3430	NASDAQ	CTSH	Fri, Feb 3, 2012	36.80	37.09	36.62	36.68
3429	NASDAQ	CTSH	Thu, Feb 2, 2012	36.59	36.83	36.22	36.31
3428	NASDAQ	CTSH	Wed, Feb 1, 2012	36.34	36.70	36.07	36.49
3427	NASDAQ	CTSH	Tue, Jan 31, 2012	35.65	35.98	35.50	35.88
3426	NASDAQ	CTSH	Mon, Jan 30, 2012	35.28	35.60	35.18	35.50
3425	NASDAQ	CTSH	Fri, Jan 27, 2012	35.55	35.84	35.39	35.67
3424	NASDAQ	CTSH	Thu, Jan 26, 2012	36.00	36.24	35.43	35.62
3423	NASDAQ	CTSH	Wed, Jan 25, 2012	35.68	35.98	35.17	35.89
3422	NASDAQ	CTSH	Tue, Jan 24, 2012	35.17	35.65	35.01	35.59
3421	NASDAQ	CTSH	Mon, Jan 23, 2012	35.18	35.46	35.00	35.31
3420	NASDAQ	CTSH	Fri, Jan 20, 2012	34.92	35.38	34.85	35.09
3419	NASDAQ	CTSH	Thu, Jan 19, 2012	34.90	35.44	34.80	34.91
3418	NASDAQ	CTSH	Wed, Jan 18, 2012	34.07	34.68	33.88	34.68
3417	NASDAQ	CTSH	Tue, Jan 17, 2012	34.82	34.97	34.10	34.22
3416	NASDAQ	CTSH	Fri, Jan 13, 2012	34.48	34.52	33.81	34.17
3415	NASDAQ	CTSH	Thu, Jan 12, 2012	33.77	34.65	33.63	34.56
3414	NASDAQ	CTSH	Wed, Jan 11, 2012	34.86	35.36	34.68	35.14
3413	NASDAQ	CTSH	Tue, Jan 10, 2012	33.74	35.09	33.70	34.88
3412	NASDAQ	CTSH	Mon, Jan 9, 2012	33.32	33.50	33.02	33.32
3411	NASDAQ	CTSH	Fri, Jan 6, 2012	33.63	33.79	33.11	33.21
3410	NASDAQ	CTSH	Thu, Jan 5, 2012	32.80	33.77	32.48	33.65
3409	NASDAQ	CTSH	Wed, Jan 4, 2012	32.80	33.06	32.46	32.98
3408	NASDAQ	CTSH	Tue, Jan 3, 2012	33.32	33.80	32.79	32.86
3407	NASDAQ	CTSH	Fri, Dec 30, 2011	31.74	32.33	31.74	32.16
3406	NASDAQ	CTSH	Thu, Dec 29, 2011	31.72	31.85	31.48	31.83
3405	NASDAQ	CTSH	Wed, Dec 28, 2011	32.04	32.29	31.50	31.59
3404	NASDAQ	CTSH	Tue, Dec 27, 2011	32.19	32.44	32.01	32.10
3403	NASDAQ	CTSH	Fri, Dec 23, 2011	32.33	32.39	32.07	32.28
3402	NASDAQ	CTSH	Thu, Dec 22, 2011	31.87	32.39	31.86	32.10
3401	NASDAQ	CTSH	Wed, Dec 21, 2011	33.21	33.32	31.25	31.74
3400	NASDAQ	CTSH	Tue, Dec 20, 2011	32.73	33.90	32.60	33.82
3399	NASDAQ	CTSH	Mon, Dec 19, 2011	32.96	33.31	31.98	32.08
3398	NASDAQ	CTSH	Fri, Dec 16, 2011	32.68	33.53	32.61	32.75
3397	NASDAQ	CTSH	Thu, Dec 15, 2011	32.96	33.34	32.70	32.77
3396	NASDAQ	CTSH	Wed, Dec 14, 2011	33.13	33.27	32.41	32.54
3395	NASDAQ	CTSH	Tue, Dec 13, 2011	33.88	34.34	33.21	33.46
3394	NASDAQ	CTSH	Mon, Dec 12, 2011	34.23	34.25	33.51	33.72
3393	NASDAQ	CTSH	Fri, Dec 9, 2011	33.88	34.84	33.78	34.69
3392	NASDAQ	CTSH	Thu, Dec 8, 2011	34.53	34.58	33.57	33.67
3391	NASDAQ	CTSH	Wed, Dec 7, 2011	34.72	35.05	33.88	34.89
3390	NASDAQ	CTSH	Tue, Dec 6, 2011	35.19	35.31	34.65	34.95
3389	NASDAQ	CTSH	Mon, Dec 5, 2011	34.88	35.42	34.32	34.98
3388	NASDAQ	CTSH	Fri, Dec 2, 2011	34.09	34.67	33.90	34.25
3387	NASDAQ	CTSH	Thu, Dec 1, 2011	33.54	33.92	33.27	33.80
3386	NASDAQ	CTSH	Wed, Nov 30, 2011	33.35	33.86	33.30	33.68
3385	NASDAQ	CTSH	Tue, Nov 29, 2011	32.73	33.22	32.12	32.39
3384	NASDAQ	CTSH	Mon, Nov 28, 2011	31.49	32.50	31.49	32.35
3383	NASDAQ	CTSH	Fri, Nov 25, 2011	30.76	31.68	30.76	31.24
3382	NASDAQ	CTSH	Wed, Nov 23, 2011	32.22	32.25	30.97	30.98
3381	NASDAQ	CTSH	Tue, Nov 22, 2011	32.11	32.83	32.02	32.59
3380	NASDAQ	CTSH	Mon, Nov 21, 2011	32.50	32.61	31.85	32.36
3379	NASDAQ	CTSH	Fri, Nov 18, 2011	33.43	33.63	32.86	33.12
3378	NASDAQ	CTSH	Thu, Nov 17, 2011	34.09	34.37	33.38	33.57
3377	NASDAQ	CTSH	Wed, Nov 16, 2011	34.35	35.01	33.96	34.20
3376	NASDAQ	CTSH	Tue, Nov 15, 2011	33.75	34.93	33.67	34.79
3375	NASDAQ	CTSH	Mon, Nov 14, 2011	34.40	34.45	33.75	33.80
3374	NASDAQ	CTSH	Fri, Nov 11, 2011	34.02	34.55	34.02	34.41
3373	NASDAQ	CTSH	Thu, Nov 10, 2011	34.00	34.35	33.27	33.67
3372	NASDAQ	CTSH	Wed, Nov 9, 2011	34.62	34.67	33.78	33.79
3371	NASDAQ	CTSH	Tue, Nov 8, 2011	35.50	35.96	35.27	35.68
3370	NASDAQ	CTSH	Mon, Nov 7, 2011	35.32	35.54	34.53	35.24
3369	NASDAQ	CTSH	Fri, Nov 4, 2011	35.33	35.57	34.82	35.42
3368	NASDAQ	CTSH	Thu, Nov 3, 2011	35.56	35.72	34.54	35.62
3367	NASDAQ	CTSH	Wed, Nov 2, 2011	34.07	35.47	33.89	34.96
3366	NASDAQ	CTSH	Tue, Nov 1, 2011	35.86	35.99	35.25	35.46
3365	NASDAQ	CTSH	Mon, Oct 31, 2011	37.29	37.35	36.17	36.38
3364	NASDAQ	CTSH	Fri, Oct 28, 2011	38.12	38.43	37.54	37.84
3363	NASDAQ	CTSH	Thu, Oct 27, 2011	37.15	38.72	36.82	38.29
3362	NASDAQ	CTSH	Wed, Oct 26, 2011	35.78	35.88	34.42	35.55
3361	NASDAQ	CTSH	Tue, Oct 25, 2011	35.66	35.77	34.96	35.07
3360	NASDAQ	CTSH	Mon, Oct 24, 2011	35.21	36.02	35.11	35.72
3359	NASDAQ	CTSH	Fri, Oct 21, 2011	35.03	35.28	34.77	35.11
3358	NASDAQ	CTSH	Thu, Oct 20, 2011	34.49	34.98	33.89	34.68
3357	NASDAQ	CTSH	Wed, Oct 19, 2011	35.60	35.89	35.00	35.16
3356	NASDAQ	CTSH	Tue, Oct 18, 2011	35.64	36.10	34.83	35.77
3355	NASDAQ	CTSH	Mon, Oct 17, 2011	36.12	36.20	35.32	35.67
3354	NASDAQ	CTSH	Fri, Oct 14, 2011	35.96	36.37	35.76	36.11
3353	NASDAQ	CTSH	Thu, Oct 13, 2011	35.51	35.67	35.04	35.51
3352	NASDAQ	CTSH	Wed, Oct 12, 2011	34.79	36.73	34.79	35.63
3351	NASDAQ	CTSH	Tue, Oct 11, 2011	33.70	34.10	33.24	33.74
3350	NASDAQ	CTSH	Mon, Oct 10, 2011	33.42	34.05	33.24	33.94
3349	NASDAQ	CTSH	Fri, Oct 7, 2011	33.00	33.31	32.49	32.81
3348	NASDAQ	CTSH	Thu, Oct 6, 2011	31.78	32.98	31.41	32.98
3347	NASDAQ	CTSH	Wed, Oct 5, 2011	31.45	32.01	31.09	31.89
3346	NASDAQ	CTSH	Tue, Oct 4, 2011	30.22	31.49	29.98	31.44
3345	NASDAQ	CTSH	Mon, Oct 3, 2011	31.15	31.75	30.42	30.68
3344	NASDAQ	CTSH	Fri, Sep 30, 2011	32.12	32.63	31.34	31.35
3343	NASDAQ	CTSH	Thu, Sep 29, 2011	33.10	33.44	31.94	32.53
3342	NASDAQ	CTSH	Wed, Sep 28, 2011	33.38	33.61	32.43	32.53
3341	NASDAQ	CTSH	Tue, Sep 27, 2011	32.66	34.26	32.51	33.26
3340	NASDAQ	CTSH	Mon, Sep 26, 2011	31.40	32.08	30.79	32.03
3339	NASDAQ	CTSH	Fri, Sep 23, 2011	30.23	31.52	30.00	31.27
3338	NASDAQ	CTSH	Thu, Sep 22, 2011	30.42	30.79	29.92	30.44
3337	NASDAQ	CTSH	Wed, Sep 21, 2011	32.07	32.65	31.41	31.43
3336	NASDAQ	CTSH	Tue, Sep 20, 2011	32.25	32.86	31.92	32.01
3335	NASDAQ	CTSH	Mon, Sep 19, 2011	32.10	32.28	31.71	32.02
3334	NASDAQ	CTSH	Fri, Sep 16, 2011	32.64	32.89	32.19	32.62
3333	NASDAQ	CTSH	Thu, Sep 15, 2011	32.31	32.65	32.09	32.56
3332	NASDAQ	CTSH	Wed, Sep 14, 2011	31.21	32.33	31.13	31.97
3331	NASDAQ	CTSH	Tue, Sep 13, 2011	30.91	31.06	30.49	30.98
3330	NASDAQ	CTSH	Mon, Sep 12, 2011	29.92	30.76	29.82	30.75
3329	NASDAQ	CTSH	Fri, Sep 9, 2011	30.64	31.08	30.18	30.40
3328	NASDAQ	CTSH	Thu, Sep 8, 2011	31.93	32.24	30.64	31.01
3327	NASDAQ	CTSH	Wed, Sep 7, 2011	30.75	32.13	30.56	32.12
3326	NASDAQ	CTSH	Tue, Sep 6, 2011	29.65	30.23	29.08	30.19
3325	NASDAQ	CTSH	Fri, Sep 2, 2011	30.95	31.24	30.45	30.55
3324	NASDAQ	CTSH	Thu, Sep 1, 2011	32.24	32.40	31.43	31.56
3323	NASDAQ	CTSH	Wed, Aug 31, 2011	31.45	31.89	31.43	31.73
3322	NASDAQ	CTSH	Tue, Aug 30, 2011	31.37	31.62	30.88	31.40
3321	NASDAQ	CTSH	Mon, Aug 29, 2011	30.83	31.53	30.61	31.53
3320	NASDAQ	CTSH	Fri, Aug 26, 2011	29.51	30.68	29.06	30.42
3319	NASDAQ	CTSH	Thu, Aug 25, 2011	30.14	30.60	29.23	29.60
3318	NASDAQ	CTSH	Wed, Aug 24, 2011	29.71	30.50	29.40	30.21
3317	NASDAQ	CTSH	Tue, Aug 23, 2011	28.31	29.89	28.19	29.86
3316	NASDAQ	CTSH	Mon, Aug 22, 2011	28.29	29.29	28.00	28.24
3315	NASDAQ	CTSH	Fri, Aug 19, 2011	26.80	28.61	26.77	27.51
3314	NASDAQ	CTSH	Thu, Aug 18, 2011	30.02	30.18	26.97	27.23
3313	NASDAQ	CTSH	Wed, Aug 17, 2011	31.48	31.64	30.81	31.16
3312	NASDAQ	CTSH	Tue, Aug 16, 2011	31.62	31.69	30.81	31.37
3311	NASDAQ	CTSH	Mon, Aug 15, 2011	32.16	32.46	31.34	31.97
3310	NASDAQ	CTSH	Fri, Aug 12, 2011	31.64	32.47	31.05	32.30
3309	NASDAQ	CTSH	Thu, Aug 11, 2011	30.54	31.82	30.54	31.50
3308	NASDAQ	CTSH	Wed, Aug 10, 2011	31.71	32.00	30.28	30.42
3307	NASDAQ	CTSH	Tue, Aug 9, 2011	31.48	32.44	29.85	32.43
3306	NASDAQ	CTSH	Mon, Aug 8, 2011	32.79	33.49	30.78	30.79
3305	NASDAQ	CTSH	Fri, Aug 5, 2011	34.68	35.05	32.95	33.97
3304	NASDAQ	CTSH	Thu, Aug 4, 2011	35.70	35.95	34.37	34.40
3303	NASDAQ	CTSH	Wed, Aug 3, 2011	35.39	36.54	35.39	36.36
3302	NASDAQ	CTSH	Tue, Aug 2, 2011	36.36	37.25	35.15	35.19
3301	NASDAQ	CTSH	Mon, Aug 1, 2011	35.25	35.83	34.74	35.35
3300	NASDAQ	CTSH	Fri, Jul 29, 2011	34.51	35.05	34.19	34.94
3299	NASDAQ	CTSH	Thu, Jul 28, 2011	34.97	35.38	34.75	34.89
3298	NASDAQ	CTSH	Wed, Jul 27, 2011	36.55	36.59	34.61	34.94
3297	NASDAQ	CTSH	Tue, Jul 26, 2011	37.16	37.19	36.55	36.86
3296	NASDAQ	CTSH	Mon, Jul 25, 2011	36.55	37.27	36.51	37.16
3295	NASDAQ	CTSH	Fri, Jul 22, 2011	36.79	37.08	36.61	36.89
3294	NASDAQ	CTSH	Thu, Jul 21, 2011	36.67	37.18	36.42	36.73
3293	NASDAQ	CTSH	Wed, Jul 20, 2011	37.13	37.19	36.48	36.52
3292	NASDAQ	CTSH	Tue, Jul 19, 2011	36.61	37.31	36.60	37.23
3291	NASDAQ	CTSH	Mon, Jul 18, 2011	36.85	36.86	35.99	36.18
3290	NASDAQ	CTSH	Fri, Jul 15, 2011	36.78	37.08	36.56	37.03
3289	NASDAQ	CTSH	Thu, Jul 14, 2011	37.31	37.79	36.41	36.49
3288	NASDAQ	CTSH	Wed, Jul 13, 2011	37.06	37.60	36.83	37.01
3287	NASDAQ	CTSH	Tue, Jul 12, 2011	36.69	37.04	36.35	36.77
3286	NASDAQ	CTSH	Mon, Jul 11, 2011	37.80	38.11	37.18	37.38
3285	NASDAQ	CTSH	Fri, Jul 8, 2011	38.44	38.81	37.77	38.19
3284	NASDAQ	CTSH	Thu, Jul 7, 2011	38.34	38.86	38.33	38.81
3283	NASDAQ	CTSH	Wed, Jul 6, 2011	37.80	38.06	37.77	38.00
3282	NASDAQ	CTSH	Tue, Jul 5, 2011	37.27	37.86	37.17	37.84
3281	NASDAQ	CTSH	Fri, Jul 1, 2011	36.74	37.43	36.56	37.40
3280	NASDAQ	CTSH	Thu, Jun 30, 2011	36.72	37.07	36.57	36.67
3279	NASDAQ	CTSH	Wed, Jun 29, 2011	36.82	36.93	36.27	36.54
3278	NASDAQ	CTSH	Tue, Jun 28, 2011	36.11	36.70	35.98	36.43
3277	NASDAQ	CTSH	Mon, Jun 27, 2011	35.51	36.13	35.30	35.94
3276	NASDAQ	CTSH	Fri, Jun 24, 2011	36.10	37.40	35.47	35.57
3275	NASDAQ	CTSH	Thu, Jun 23, 2011	35.38	36.12	35.07	36.05
3274	NASDAQ	CTSH	Wed, Jun 22, 2011	35.91	36.42	35.59	35.83
3273	NASDAQ	CTSH	Tue, Jun 21, 2011	34.04	36.06	34.03	36.03
3272	NASDAQ	CTSH	Mon, Jun 20, 2011	33.35	34.01	33.33	33.96
3271	NASDAQ	CTSH	Fri, Jun 17, 2011	33.28	34.48	33.18	33.83
3270	NASDAQ	CTSH	Thu, Jun 16, 2011	33.80	34.06	32.20	32.77
3269	NASDAQ	CTSH	Wed, Jun 15, 2011	34.92	35.02	33.78	33.80
3268	NASDAQ	CTSH	Tue, Jun 14, 2011	35.65	35.72	34.37	35.27
3267	NASDAQ	CTSH	Mon, Jun 13, 2011	36.49	36.73	35.35	35.36
3266	NASDAQ	CTSH	Fri, Jun 10, 2011	36.71	36.75	36.33	36.50
3265	NASDAQ	CTSH	Thu, Jun 9, 2011	36.49	37.05	36.40	36.80
3264	NASDAQ	CTSH	Wed, Jun 8, 2011	36.96	37.03	36.34	36.42
3263	NASDAQ	CTSH	Tue, Jun 7, 2011	37.20	37.51	37.09	37.12
3262	NASDAQ	CTSH	Mon, Jun 6, 2011	36.86	37.42	36.78	37.11
3261	NASDAQ	CTSH	Fri, Jun 3, 2011	37.16	37.49	36.90	36.91
3260	NASDAQ	CTSH	Thu, Jun 2, 2011	37.49	37.81	37.19	37.68
3259	NASDAQ	CTSH	Wed, Jun 1, 2011	37.89	38.18	37.19	37.21
3258	NASDAQ	CTSH	Tue, May 31, 2011	37.70	38.18	37.63	38.02
3257	NASDAQ	CTSH	Fri, May 27, 2011	37.54	37.81	37.25	37.39
3256	NASDAQ	CTSH	Thu, May 26, 2011	37.20	37.82	37.02	37.63
3255	NASDAQ	CTSH	Wed, May 25, 2011	36.28	37.05	36.04	36.87
3254	NASDAQ	CTSH	Tue, May 24, 2011	36.18	36.45	36.09	36.34
3253	NASDAQ	CTSH	Mon, May 23, 2011	36.32	36.44	35.85	36.10
3252	NASDAQ	CTSH	Fri, May 20, 2011	36.76	37.33	36.70	37.03
3251	NASDAQ	CTSH	Thu, May 19, 2011	36.87	36.98	36.52	36.85
3250	NASDAQ	CTSH	Wed, May 18, 2011	36.76	36.90	36.20	36.69
3249	NASDAQ	CTSH	Tue, May 17, 2011	36.57	36.95	36.20	36.86
3248	NASDAQ	CTSH	Mon, May 16, 2011	37.85	38.11	36.80	36.88
3247	NASDAQ	CTSH	Fri, May 13, 2011	38.92	38.94	38.24	38.24
3246	NASDAQ	CTSH	Thu, May 12, 2011	38.25	39.02	38.06	39.01
3245	NASDAQ	CTSH	Wed, May 11, 2011	39.37	39.38	37.97	38.38
3244	NASDAQ	CTSH	Tue, May 10, 2011	38.91	39.27	38.65	39.23
3243	NASDAQ	CTSH	Mon, May 9, 2011	38.38	39.00	38.33	38.71
3242	NASDAQ	CTSH	Fri, May 6, 2011	38.83	39.15	38.16	38.39
3241	NASDAQ	CTSH	Thu, May 5, 2011	38.51	39.02	38.10	38.26
3240	NASDAQ	CTSH	Wed, May 4, 2011	38.74	39.25	38.15	38.64
3239	NASDAQ	CTSH	Tue, May 3, 2011	39.09	39.13	36.79	38.76
3238	NASDAQ	CTSH	Mon, May 2, 2011	41.73	41.74	41.03	41.11
3237	NASDAQ	CTSH	Fri, Apr 29, 2011	40.55	41.62	40.45	41.45
3236	NASDAQ	CTSH	Thu, Apr 28, 2011	40.79	41.28	40.52	40.72
3235	NASDAQ	CTSH	Wed, Apr 27, 2011	41.07	41.07	40.47	40.90
3234	NASDAQ	CTSH	Tue, Apr 26, 2011	41.06	41.15	40.68	40.98
3233	NASDAQ	CTSH	Mon, Apr 25, 2011	41.45	41.45	40.57	40.92
3232	NASDAQ	CTSH	Thu, Apr 21, 2011	41.01	41.47	40.96	41.24
3231	NASDAQ	CTSH	Wed, Apr 20, 2011	40.49	41.03	40.23	41.02
3230	NASDAQ	CTSH	Tue, Apr 19, 2011	38.94	39.66	38.93	39.64
3229	NASDAQ	CTSH	Mon, Apr 18, 2011	38.88	39.01	38.39	38.99
3228	NASDAQ	CTSH	Fri, Apr 15, 2011	39.49	39.76	39.01	39.36
3227	NASDAQ	CTSH	Thu, Apr 14, 2011	39.76	40.52	39.66	40.39
3226	NASDAQ	CTSH	Wed, Apr 13, 2011	40.30	40.38	39.85	40.13
3225	NASDAQ	CTSH	Tue, Apr 12, 2011	40.05	40.29	39.73	39.96
3224	NASDAQ	CTSH	Mon, Apr 11, 2011	40.35	40.57	40.02	40.25
3223	NASDAQ	CTSH	Fri, Apr 8, 2011	40.56	40.58	39.79	40.13
3222	NASDAQ	CTSH	Thu, Apr 7, 2011	40.59	40.91	40.21	40.41
3221	NASDAQ	CTSH	Wed, Apr 6, 2011	41.36	41.36	40.31	40.70
3220	NASDAQ	CTSH	Tue, Apr 5, 2011	41.07	41.30	40.88	41.01
3219	NASDAQ	CTSH	Mon, Apr 4, 2011	41.28	41.38	40.93	41.18
3218	NASDAQ	CTSH	Fri, Apr 1, 2011	40.92	41.43	40.65	41.21
3217	NASDAQ	CTSH	Thu, Mar 31, 2011	40.76	40.93	40.61	40.70
3216	NASDAQ	CTSH	Wed, Mar 30, 2011	40.77	40.89	40.57	40.83
3215	NASDAQ	CTSH	Tue, Mar 29, 2011	39.78	40.47	39.58	40.47
3214	NASDAQ	CTSH	Mon, Mar 28, 2011	40.16	40.23	39.76	39.79
3213	NASDAQ	CTSH	Fri, Mar 25, 2011	40.23	40.59	40.02	40.02
3212	NASDAQ	CTSH	Thu, Mar 24, 2011	38.75	39.91	38.59	39.90
3211	NASDAQ	CTSH	Wed, Mar 23, 2011	38.44	38.59	37.75	38.44
3210	NASDAQ	CTSH	Tue, Mar 22, 2011	37.80	38.72	37.73	38.44
3209	NASDAQ	CTSH	Mon, Mar 21, 2011	37.55	37.91	37.39	37.81
3208	NASDAQ	CTSH	Fri, Mar 18, 2011	37.78	37.82	36.87	37.10
3207	NASDAQ	CTSH	Thu, Mar 17, 2011	37.09	37.44	36.60	37.35
3206	NASDAQ	CTSH	Wed, Mar 16, 2011	36.81	37.11	36.19	36.47
3205	NASDAQ	CTSH	Tue, Mar 15, 2011	36.34	37.24	35.27	37.00
3204	NASDAQ	CTSH	Mon, Mar 14, 2011	37.82	38.15	37.40	37.69
3203	NASDAQ	CTSH	Fri, Mar 11, 2011	38.03	38.35	37.45	38.19
3202	NASDAQ	CTSH	Thu, Mar 10, 2011	38.69	38.88	38.01	38.06
3201	NASDAQ	CTSH	Wed, Mar 9, 2011	38.67	39.35	38.63	39.21
3200	NASDAQ	CTSH	Tue, Mar 8, 2011	37.89	38.98	37.83	38.89
3199	NASDAQ	CTSH	Mon, Mar 7, 2011	38.37	38.41	37.69	37.96
3198	NASDAQ	CTSH	Fri, Mar 4, 2011	38.47	38.49	37.69	38.16
3197	NASDAQ	CTSH	Thu, Mar 3, 2011	37.53	38.60	37.45	38.42
3196	NASDAQ	CTSH	Wed, Mar 2, 2011	37.18	37.79	36.99	37.29
3195	NASDAQ	CTSH	Tue, Mar 1, 2011	38.53	38.63	37.20	37.25
3194	NASDAQ	CTSH	Mon, Feb 28, 2011	38.46	38.56	37.83	38.44
3193	NASDAQ	CTSH	Fri, Feb 25, 2011	37.60	38.30	37.50	38.26
3192	NASDAQ	CTSH	Thu, Feb 24, 2011	36.96	37.55	36.86	37.47
3191	NASDAQ	CTSH	Wed, Feb 23, 2011	37.52	37.62	36.63	36.96
3190	NASDAQ	CTSH	Tue, Feb 22, 2011	38.33	38.52	37.73	37.78
3189	NASDAQ	CTSH	Fri, Feb 18, 2011	38.46	38.87	38.20	38.87
3188	NASDAQ	CTSH	Thu, Feb 17, 2011	38.00	38.63	37.99	38.44
3187	NASDAQ	CTSH	Wed, Feb 16, 2011	38.32	38.44	38.02	38.32
3186	NASDAQ	CTSH	Tue, Feb 15, 2011	38.02	38.44	37.95	38.25
3185	NASDAQ	CTSH	Mon, Feb 14, 2011	37.67	38.20	37.66	38.19
3184	NASDAQ	CTSH	Fri, Feb 11, 2011	37.55	37.77	37.17	37.75
3183	NASDAQ	CTSH	Thu, Feb 10, 2011	36.88	37.69	36.80	37.68
3182	NASDAQ	CTSH	Wed, Feb 9, 2011	38.11	38.21	37.01	37.11
3181	NASDAQ	CTSH	Tue, Feb 8, 2011	37.54	38.54	36.98	38.37
3180	NASDAQ	CTSH	Mon, Feb 7, 2011	37.01	38.22	36.82	37.36
3179	NASDAQ	CTSH	Fri, Feb 4, 2011	37.55	37.80	37.01	37.71
3178	NASDAQ	CTSH	Thu, Feb 3, 2011	38.00	38.25	37.38	37.44
3177	NASDAQ	CTSH	Wed, Feb 2, 2011	37.53	38.08	37.50	38.08
3176	NASDAQ	CTSH	Tue, Feb 1, 2011	36.68	37.75	36.66	37.68
3175	NASDAQ	CTSH	Mon, Jan 31, 2011	35.98	36.82	35.87	36.48
3174	NASDAQ	CTSH	Fri, Jan 28, 2011	36.67	36.73	35.33	35.82
3173	NASDAQ	CTSH	Thu, Jan 27, 2011	36.62	36.74	36.50	36.59
3172	NASDAQ	CTSH	Wed, Jan 26, 2011	36.63	36.84	36.43	36.61
3171	NASDAQ	CTSH	Tue, Jan 25, 2011	36.88	36.90	36.29	36.68
3170	NASDAQ	CTSH	Mon, Jan 24, 2011	36.57	37.29	36.57	37.14
3169	NASDAQ	CTSH	Fri, Jan 21, 2011	36.96	37.27	36.44	36.53
3168	NASDAQ	CTSH	Thu, Jan 20, 2011	37.06	37.34	36.63	36.81
3167	NASDAQ	CTSH	Wed, Jan 19, 2011	37.75	37.75	36.89	37.28
3166	NASDAQ	CTSH	Tue, Jan 18, 2011	37.66	38.23	37.64	37.76
3165	NASDAQ	CTSH	Fri, Jan 14, 2011	37.25	37.57	37.18	37.51
3164	NASDAQ	CTSH	Thu, Jan 13, 2011	37.38	37.68	36.77	37.30
3163	NASDAQ	CTSH	Wed, Jan 12, 2011	38.10	38.15	37.50	37.62
3162	NASDAQ	CTSH	Tue, Jan 11, 2011	37.75	37.85	37.54	37.76
3161	NASDAQ	CTSH	Mon, Jan 10, 2011	37.55	37.83	37.31	37.67
3160	NASDAQ	CTSH	Fri, Jan 7, 2011	37.50	37.76	37.18	37.55
3159	NASDAQ	CTSH	Thu, Jan 6, 2011	38.12	38.18	37.55	37.76
3158	NASDAQ	CTSH	Wed, Jan 5, 2011	36.94	38.10	36.94	38.10
3157	NASDAQ	CTSH	Tue, Jan 4, 2011	37.81	37.81	36.79	37.08
3156	NASDAQ	CTSH	Mon, Jan 3, 2011	37.07	37.93	37.06	37.68
3155	NASDAQ	CTSH	Fri, Dec 31, 2010	36.88	36.99	36.60	36.65
3154	NASDAQ	CTSH	Thu, Dec 30, 2010	37.07	37.40	36.88	36.92
3153	NASDAQ	CTSH	Wed, Dec 29, 2010	36.55	37.26	36.51	37.08
3152	NASDAQ	CTSH	Tue, Dec 28, 2010	36.53	36.73	36.43	36.58
3151	NASDAQ	CTSH	Mon, Dec 27, 2010	36.37	36.73	36.06	36.55
3150	NASDAQ	CTSH	Thu, Dec 23, 2010	36.31	36.45	36.22	36.42
3149	NASDAQ	CTSH	Wed, Dec 22, 2010	36.55	36.59	36.34	36.41
3148	NASDAQ	CTSH	Tue, Dec 21, 2010	36.37	36.49	36.12	36.43
3147	NASDAQ	CTSH	Mon, Dec 20, 2010	36.58	36.65	35.92	36.15
3146	NASDAQ	CTSH	Fri, Dec 17, 2010	35.52	36.33	35.38	36.20
3145	NASDAQ	CTSH	Thu, Dec 16, 2010	34.63	35.28	34.52	35.21
3144	NASDAQ	CTSH	Wed, Dec 15, 2010	34.83	35.00	34.48	34.62
3143	NASDAQ	CTSH	Tue, Dec 14, 2010	35.16	35.29	34.73	34.84
3142	NASDAQ	CTSH	Mon, Dec 13, 2010	35.41	35.50	35.01	35.14
3141	NASDAQ	CTSH	Fri, Dec 10, 2010	35.32	35.38	35.00	35.16
3140	NASDAQ	CTSH	Thu, Dec 9, 2010	35.06	35.37	35.03	35.30
3139	NASDAQ	CTSH	Wed, Dec 8, 2010	34.73	35.00	34.63	34.96
3138	NASDAQ	CTSH	Tue, Dec 7, 2010	35.36	35.50	34.50	34.59
3137	NASDAQ	CTSH	Mon, Dec 6, 2010	35.11	35.65	34.79	34.90
3136	NASDAQ	CTSH	Fri, Dec 3, 2010	34.55	34.85	34.38	34.66
3135	NASDAQ	CTSH	Thu, Dec 2, 2010	33.50	34.83	33.40	34.66
3134	NASDAQ	CTSH	Wed, Dec 1, 2010	32.83	33.48	32.83	33.45
3133	NASDAQ	CTSH	Tue, Nov 30, 2010	32.37	32.66	32.34	32.49
3132	NASDAQ	CTSH	Mon, Nov 29, 2010	32.90	32.94	32.35	32.82
3131	NASDAQ	CTSH	Fri, Nov 26, 2010	32.84	33.30	32.70	33.13
3130	NASDAQ	CTSH	Wed, Nov 24, 2010	32.86	33.08	32.73	33.06
3129	NASDAQ	CTSH	Tue, Nov 23, 2010	32.56	32.77	32.27	32.68
3128	NASDAQ	CTSH	Mon, Nov 22, 2010	32.36	33.03	32.25	32.99
3127	NASDAQ	CTSH	Fri, Nov 19, 2010	32.37	32.76	32.18	32.62
3126	NASDAQ	CTSH	Thu, Nov 18, 2010	31.85	32.69	31.74	32.34
3125	NASDAQ	CTSH	Wed, Nov 17, 2010	30.82	31.45	30.76	31.39
3124	NASDAQ	CTSH	Tue, Nov 16, 2010	31.28	31.53	30.63	30.88
3123	NASDAQ	CTSH	Mon, Nov 15, 2010	31.71	32.03	31.59	31.71
3122	NASDAQ	CTSH	Fri, Nov 12, 2010	31.60	31.84	31.05	31.62
3121	NASDAQ	CTSH	Thu, Nov 11, 2010	31.40	31.99	31.22	31.89
3120	NASDAQ	CTSH	Wed, Nov 10, 2010	31.64	32.03	31.37	31.79
3119	NASDAQ	CTSH	Tue, Nov 9, 2010	31.63	32.30	31.50	31.73
3118	NASDAQ	CTSH	Mon, Nov 8, 2010	31.49	31.61	31.30	31.50
3117	NASDAQ	CTSH	Fri, Nov 5, 2010	32.18	32.25	31.56	31.68
3116	NASDAQ	CTSH	Thu, Nov 4, 2010	32.34	32.48	31.98	32.14
3115	NASDAQ	CTSH	Wed, Nov 3, 2010	32.90	32.91	31.85	32.13
3114	NASDAQ	CTSH	Tue, Nov 2, 2010	32.94	33.05	32.31	32.78
3113	NASDAQ	CTSH	Mon, Nov 1, 2010	33.45	33.45	30.94	32.52
3112	NASDAQ	CTSH	Fri, Oct 29, 2010	33.52	33.52	32.59	32.60
3111	NASDAQ	CTSH	Thu, Oct 28, 2010	33.55	33.69	32.78	33.59
3110	NASDAQ	CTSH	Wed, Oct 27, 2010	33.21	33.40	32.77	33.01
3109	NASDAQ	CTSH	Tue, Oct 26, 2010	33.45	33.91	33.16	33.45
3108	NASDAQ	CTSH	Mon, Oct 25, 2010	34.30	34.44	33.57	33.63
3107	NASDAQ	CTSH	Fri, Oct 22, 2010	33.55	34.13	33.38	33.98
3106	NASDAQ	CTSH	Thu, Oct 21, 2010	33.40	34.15	33.21	33.54
3105	NASDAQ	CTSH	Wed, Oct 20, 2010	32.64	33.21	32.60	33.07
3104	NASDAQ	CTSH	Tue, Oct 19, 2010	32.86	32.98	32.25	32.52
3103	NASDAQ	CTSH	Mon, Oct 18, 2010	33.33	33.38	33.04	33.25
3102	NASDAQ	CTSH	Fri, Oct 15, 2010	32.75	33.39	32.67	33.28
3101	NASDAQ	CTSH	Thu, Oct 14, 2010	32.65	32.80	32.42	32.49
3100	NASDAQ	CTSH	Wed, Oct 13, 2010	32.62	33.05	32.57	32.70
3099	NASDAQ	CTSH	Tue, Oct 12, 2010	31.81	32.47	31.34	32.42
3098	NASDAQ	CTSH	Mon, Oct 11, 2010	32.31	32.88	31.73	31.81
3097	NASDAQ	CTSH	Fri, Oct 8, 2010	32.25	32.31	31.74	32.10
3096	NASDAQ	CTSH	Thu, Oct 7, 2010	32.45	32.49	31.93	32.15
3095	NASDAQ	CTSH	Wed, Oct 6, 2010	32.86	32.96	32.13	32.35
3094	NASDAQ	CTSH	Tue, Oct 5, 2010	32.59	33.09	32.55	32.97
3093	NASDAQ	CTSH	Mon, Oct 4, 2010	32.95	32.97	32.02	32.33
3092	NASDAQ	CTSH	Fri, Oct 1, 2010	32.64	33.53	32.55	32.90
3091	NASDAQ	CTSH	Thu, Sep 30, 2010	32.63	32.88	31.97	32.24
3090	NASDAQ	CTSH	Wed, Sep 29, 2010	32.42	32.68	32.17	32.38
3089	NASDAQ	CTSH	Tue, Sep 28, 2010	32.13	32.68	31.73	32.59
3088	NASDAQ	CTSH	Mon, Sep 27, 2010	32.10	32.14	31.81	31.92
3087	NASDAQ	CTSH	Fri, Sep 24, 2010	32.05	32.27	31.92	32.11
3086	NASDAQ	CTSH	Thu, Sep 23, 2010	31.03	31.79	31.00	31.57
3085	NASDAQ	CTSH	Wed, Sep 22, 2010	31.61	31.87	31.02	31.22
3084	NASDAQ	CTSH	Tue, Sep 21, 2010	32.08	32.13	31.47	31.75
3083	NASDAQ	CTSH	Mon, Sep 20, 2010	32.24	32.32	31.55	32.10
3082	NASDAQ	CTSH	Fri, Sep 17, 2010	31.89	32.08	31.77	32.06
3081	NASDAQ	CTSH	Thu, Sep 16, 2010	31.73	31.78	31.48	31.77
3080	NASDAQ	CTSH	Wed, Sep 15, 2010	31.90	32.00	30.99	31.71
3079	NASDAQ	CTSH	Tue, Sep 14, 2010	31.92	32.25	31.84	32.11
3078	NASDAQ	CTSH	Mon, Sep 13, 2010	31.60	32.22	31.60	31.95
3077	NASDAQ	CTSH	Fri, Sep 10, 2010	30.99	31.30	30.86	31.28
3076	NASDAQ	CTSH	Thu, Sep 9, 2010	31.95	31.99	30.64	30.87
3075	NASDAQ	CTSH	Wed, Sep 8, 2010	31.23	31.94	31.11	31.63
3074	NASDAQ	CTSH	Tue, Sep 7, 2010	31.08	31.33	31.02	31.12
3073	NASDAQ	CTSH	Fri, Sep 3, 2010	30.59	31.20	30.59	31.19
3072	NASDAQ	CTSH	Thu, Sep 2, 2010	29.78	30.48	29.71	30.46
3071	NASDAQ	CTSH	Wed, Sep 1, 2010	29.32	30.05	29.29	29.88
3070	NASDAQ	CTSH	Tue, Aug 31, 2010	28.58	29.00	28.29	28.80
3069	NASDAQ	CTSH	Mon, Aug 30, 2010	29.16	29.40	28.75	28.75
3068	NASDAQ	CTSH	Fri, Aug 27, 2010	29.01	29.34	28.28	29.30
3067	NASDAQ	CTSH	Thu, Aug 26, 2010	29.23	29.24	28.73	28.76
3066	NASDAQ	CTSH	Wed, Aug 25, 2010	28.77	29.22	28.64	29.09
3065	NASDAQ	CTSH	Tue, Aug 24, 2010	29.23	29.29	28.85	29.11
3064	NASDAQ	CTSH	Mon, Aug 23, 2010	29.97	30.11	29.46	29.53
3063	NASDAQ	CTSH	Fri, Aug 20, 2010	29.46	29.86	29.27	29.81
3062	NASDAQ	CTSH	Thu, Aug 19, 2010	29.79	30.03	29.39	29.54
3061	NASDAQ	CTSH	Wed, Aug 18, 2010	29.79	30.38	29.74	29.99
3060	NASDAQ	CTSH	Tue, Aug 17, 2010	29.40	30.17	29.32	29.93
3059	NASDAQ	CTSH	Mon, Aug 16, 2010	28.99	29.38	28.78	29.25
3058	NASDAQ	CTSH	Fri, Aug 13, 2010	29.26	29.44	29.06	29.14
3057	NASDAQ	CTSH	Thu, Aug 12, 2010	29.10	29.61	28.80	29.47
3056	NASDAQ	CTSH	Wed, Aug 11, 2010	29.91	30.00	29.41	29.65
3055	NASDAQ	CTSH	Tue, Aug 10, 2010	30.20	30.75	30.07	30.59
3054	NASDAQ	CTSH	Mon, Aug 9, 2010	30.53	30.75	30.30	30.64
3053	NASDAQ	CTSH	Fri, Aug 6, 2010	30.03	30.50	29.77	30.47
3052	NASDAQ	CTSH	Thu, Aug 5, 2010	30.25	30.64	30.16	30.50
3051	NASDAQ	CTSH	Wed, Aug 4, 2010	30.30	30.88	30.24	30.79
3050	NASDAQ	CTSH	Tue, Aug 3, 2010	30.93	31.97	29.93	30.31
3049	NASDAQ	CTSH	Mon, Aug 2, 2010	27.76	27.96	27.35	27.71
3048	NASDAQ	CTSH	Fri, Jul 30, 2010	26.58	27.47	26.58	27.28
3047	NASDAQ	CTSH	Thu, Jul 29, 2010	27.37	27.62	26.58	26.97
3046	NASDAQ	CTSH	Wed, Jul 28, 2010	27.26	27.48	27.05	27.17
3045	NASDAQ	CTSH	Tue, Jul 27, 2010	27.85	28.04	27.21	27.37
3044	NASDAQ	CTSH	Mon, Jul 26, 2010	27.72	27.83	27.43	27.66
3043	NASDAQ	CTSH	Fri, Jul 23, 2010	26.92	27.69	26.79	27.67
3042	NASDAQ	CTSH	Thu, Jul 22, 2010	26.78	27.15	26.64	27.05
3041	NASDAQ	CTSH	Wed, Jul 21, 2010	27.39	27.39	26.43	26.54
3040	NASDAQ	CTSH	Tue, Jul 20, 2010	26.37	27.25	26.25	27.23
3039	NASDAQ	CTSH	Mon, Jul 19, 2010	26.39	27.00	26.39	26.93
3038	NASDAQ	CTSH	Fri, Jul 16, 2010	26.89	27.20	26.24	26.32
3037	NASDAQ	CTSH	Thu, Jul 15, 2010	26.87	27.13	26.63	27.08
3036	NASDAQ	CTSH	Wed, Jul 14, 2010	27.09	27.11	26.75	26.90
3035	NASDAQ	CTSH	Tue, Jul 13, 2010	26.23	27.35	26.22	26.92
3034	NASDAQ	CTSH	Mon, Jul 12, 2010	26.64	26.97	26.47	26.62
3033	NASDAQ	CTSH	Fri, Jul 9, 2010	26.33	26.75	26.29	26.73
3032	NASDAQ	CTSH	Thu, Jul 8, 2010	26.11	26.68	26.05	26.37
3031	NASDAQ	CTSH	Wed, Jul 7, 2010	24.93	25.90	24.78	25.85
3030	NASDAQ	CTSH	Tue, Jul 6, 2010	24.99	25.18	24.49	24.79
3029	NASDAQ	CTSH	Fri, Jul 2, 2010	25.45	25.45	24.55	24.69
3028	NASDAQ	CTSH	Thu, Jul 1, 2010	24.98	25.29	24.63	25.17
3027	NASDAQ	CTSH	Wed, Jun 30, 2010	25.19	25.66	24.91	25.03
3026	NASDAQ	CTSH	Tue, Jun 29, 2010	25.78	26.04	25.02	25.28
3025	NASDAQ	CTSH	Mon, Jun 28, 2010	26.35	26.67	26.18	26.44
3024	NASDAQ	CTSH	Fri, Jun 25, 2010	26.07	26.83	25.88	26.29
3023	NASDAQ	CTSH	Thu, Jun 24, 2010	25.94	26.15	25.72	25.85
3022	NASDAQ	CTSH	Wed, Jun 23, 2010	26.27	26.39	25.89	26.10
3021	NASDAQ	CTSH	Tue, Jun 22, 2010	26.77	26.87	26.09	26.19
3020	NASDAQ	CTSH	Mon, Jun 21, 2010	27.16	27.41	26.50	26.67
3019	NASDAQ	CTSH	Fri, Jun 18, 2010	26.84	27.28	26.68	26.79
3018	NASDAQ	CTSH	Thu, Jun 17, 2010	27.13	27.13	26.61	26.84
3017	NASDAQ	CTSH	Wed, Jun 16, 2010	26.68	27.10	26.58	27.00
3016	NASDAQ	CTSH	Tue, Jun 15, 2010	26.10	26.92	26.09	26.89
3015	NASDAQ	CTSH	Mon, Jun 14, 2010	26.08	26.70	26.04	26.06
3014	NASDAQ	CTSH	Fri, Jun 11, 2010	25.34	25.94	25.29	25.90
3013	NASDAQ	CTSH	Thu, Jun 10, 2010	25.42	25.76	25.18	25.72
3012	NASDAQ	CTSH	Wed, Jun 9, 2010	24.97	25.47	24.81	24.91
3011	NASDAQ	CTSH	Tue, Jun 8, 2010	24.74	24.91	24.27	24.89
3010	NASDAQ	CTSH	Mon, Jun 7, 2010	25.15	25.38	24.76	24.81
3009	NASDAQ	CTSH	Fri, Jun 4, 2010	25.61	26.02	25.05	25.12
3008	NASDAQ	CTSH	Thu, Jun 3, 2010	25.50	26.19	25.45	26.12
3007	NASDAQ	CTSH	Wed, Jun 2, 2010	24.59	25.50	24.32	25.50
3006	NASDAQ	CTSH	Tue, Jun 1, 2010	24.40	25.22	24.40	24.57
3005	NASDAQ	CTSH	Fri, May 28, 2010	25.23	25.40	24.81	25.02
3004	NASDAQ	CTSH	Thu, May 27, 2010	24.97	25.38	24.84	25.38
3003	NASDAQ	CTSH	Wed, May 26, 2010	24.71	25.25	24.35	24.45
3002	NASDAQ	CTSH	Tue, May 25, 2010	23.56	24.53	23.41	24.53
3001	NASDAQ	CTSH	Mon, May 24, 2010	24.40	24.69	24.24	24.31
3000	NASDAQ	CTSH	Fri, May 21, 2010	23.08	24.76	22.93	24.75
2999	NASDAQ	CTSH	Thu, May 20, 2010	23.62	24.01	23.24	23.49
2998	NASDAQ	CTSH	Wed, May 19, 2010	24.28	24.68	23.88	24.27
2997	NASDAQ	CTSH	Tue, May 18, 2010	25.01	25.18	24.38	24.47
2996	NASDAQ	CTSH	Mon, May 17, 2010	25.03	25.16	24.08	24.72
2995	NASDAQ	CTSH	Fri, May 14, 2010	25.73	25.74	24.47	24.95
2994	NASDAQ	CTSH	Thu, May 13, 2010	26.23	26.45	25.85	25.88
2993	NASDAQ	CTSH	Wed, May 12, 2010	25.72	26.25	25.65	26.25
2992	NASDAQ	CTSH	Tue, May 11, 2010	25.54	26.12	25.13	25.71
2991	NASDAQ	CTSH	Mon, May 10, 2010	24.50	25.90	24.16	25.90
2990	NASDAQ	CTSH	Fri, May 7, 2010	24.00	24.52	23.25	23.76
2989	NASDAQ	CTSH	Thu, May 6, 2010	25.34	25.57	22.98	24.38
2988	NASDAQ	CTSH	Wed, May 5, 2010	25.73	25.75	23.87	25.50
2987	NASDAQ	CTSH	Tue, May 4, 2010	26.65	26.65	25.38	25.90
2986	NASDAQ	CTSH	Mon, May 3, 2010	25.63	26.07	25.51	26.01
2985	NASDAQ	CTSH	Fri, Apr 30, 2010	25.75	26.27	25.56	25.56
2984	NASDAQ	CTSH	Thu, Apr 29, 2010	25.60	26.22	25.59	26.03
2983	NASDAQ	CTSH	Wed, Apr 28, 2010	25.81	25.87	25.24	25.49
2982	NASDAQ	CTSH	Tue, Apr 27, 2010	26.47	26.59	25.70	25.75
2981	NASDAQ	CTSH	Mon, Apr 26, 2010	26.77	26.87	26.54	26.60
2980	NASDAQ	CTSH	Fri, Apr 23, 2010	26.95	27.00	26.45	26.67
2979	NASDAQ	CTSH	Thu, Apr 22, 2010	26.13	26.89	25.97	26.85
2978	NASDAQ	CTSH	Wed, Apr 21, 2010	26.42	26.44	26.16	26.39
2977	NASDAQ	CTSH	Tue, Apr 20, 2010	26.27	26.55	26.08	26.51
2976	NASDAQ	CTSH	Mon, Apr 19, 2010	26.04	26.11	25.54	26.03
2975	NASDAQ	CTSH	Fri, Apr 16, 2010	26.81	26.89	26.35	26.39
2974	NASDAQ	CTSH	Thu, Apr 15, 2010	26.87	26.90	26.63	26.83
2973	NASDAQ	CTSH	Wed, Apr 14, 2010	27.04	27.12	26.86	26.97
2972	NASDAQ	CTSH	Tue, Apr 13, 2010	26.15	27.18	26.11	26.84
2971	NASDAQ	CTSH	Mon, Apr 12, 2010	25.94	26.09	25.75	25.98
2970	NASDAQ	CTSH	Fri, Apr 9, 2010	25.47	25.86	25.41	25.86
2969	NASDAQ	CTSH	Thu, Apr 8, 2010	25.36	25.61	25.10	25.45
2968	NASDAQ	CTSH	Wed, Apr 7, 2010	26.00	26.05	25.47	25.56
2967	NASDAQ	CTSH	Tue, Apr 6, 2010	25.79	26.31	25.77	26.13
2966	NASDAQ	CTSH	Mon, Apr 5, 2010	25.57	26.12	25.46	25.99
2965	NASDAQ	CTSH	Thu, Apr 1, 2010	25.61	25.65	25.13	25.41
2964	NASDAQ	CTSH	Wed, Mar 31, 2010	25.58	25.72	25.45	25.49
2963	NASDAQ	CTSH	Tue, Mar 30, 2010	25.58	25.83	25.51	25.73
2962	NASDAQ	CTSH	Mon, Mar 29, 2010	25.69	25.70	25.44	25.57
2961	NASDAQ	CTSH	Fri, Mar 26, 2010	25.71	25.87	25.41	25.55
2960	NASDAQ	CTSH	Thu, Mar 25, 2010	26.08	26.16	25.70	25.73
2959	NASDAQ	CTSH	Wed, Mar 24, 2010	26.20	26.34	25.95	25.96
2958	NASDAQ	CTSH	Tue, Mar 23, 2010	26.05	26.32	25.83	26.26
2957	NASDAQ	CTSH	Mon, Mar 22, 2010	25.51	26.01	25.50	25.94
2956	NASDAQ	CTSH	Fri, Mar 19, 2010	26.02	26.11	25.49	25.63
2955	NASDAQ	CTSH	Thu, Mar 18, 2010	25.80	25.96	25.71	25.92
2954	NASDAQ	CTSH	Wed, Mar 17, 2010	25.68	26.01	25.68	25.81
2953	NASDAQ	CTSH	Tue, Mar 16, 2010	25.48	25.64	25.40	25.63
2952	NASDAQ	CTSH	Mon, Mar 15, 2010	25.36	25.46	25.17	25.43
2951	NASDAQ	CTSH	Fri, Mar 12, 2010	25.55	25.55	25.34	25.40
2950	NASDAQ	CTSH	Thu, Mar 11, 2010	25.27	25.53	25.21	25.51
2949	NASDAQ	CTSH	Wed, Mar 10, 2010	25.08	25.44	25.02	25.41
2948	NASDAQ	CTSH	Tue, Mar 9, 2010	25.00	25.32	24.92	25.15
2947	NASDAQ	CTSH	Mon, Mar 8, 2010	25.44	25.44	24.98	25.01
2946	NASDAQ	CTSH	Fri, Mar 5, 2010	25.00	25.39	24.88	25.34
2945	NASDAQ	CTSH	Thu, Mar 4, 2010	24.89	25.08	24.55	24.82
2944	NASDAQ	CTSH	Wed, Mar 3, 2010	25.55	25.59	24.84	24.92
2943	NASDAQ	CTSH	Tue, Mar 2, 2010	25.28	25.66	25.28	25.51
2942	NASDAQ	CTSH	Mon, Mar 1, 2010	24.24	25.25	24.08	25.24
2941	NASDAQ	CTSH	Fri, Feb 26, 2010	24.07	24.12	23.87	24.07
2940	NASDAQ	CTSH	Thu, Feb 25, 2010	23.69	24.09	23.51	24.08
2939	NASDAQ	CTSH	Wed, Feb 24, 2010	23.76	24.14	23.71	24.09
2938	NASDAQ	CTSH	Tue, Feb 23, 2010	23.54	23.74	23.48	23.61
2937	NASDAQ	CTSH	Mon, Feb 22, 2010	23.89	23.89	23.47	23.67
2936	NASDAQ	CTSH	Fri, Feb 19, 2010	23.61	23.88	23.52	23.76
2935	NASDAQ	CTSH	Thu, Feb 18, 2010	23.62	23.72	23.51	23.65
2934	NASDAQ	CTSH	Wed, Feb 17, 2010	23.81	23.81	23.50	23.60
2933	NASDAQ	CTSH	Tue, Feb 16, 2010	23.68	24.17	23.41	23.72
2932	NASDAQ	CTSH	Fri, Feb 12, 2010	23.25	23.67	23.05	23.58
2931	NASDAQ	CTSH	Thu, Feb 11, 2010	23.13	23.62	22.90	23.58
2930	NASDAQ	CTSH	Wed, Feb 10, 2010	23.24	23.32	23.03	23.17
2929	NASDAQ	CTSH	Tue, Feb 9, 2010	22.62	23.33	22.45	23.25
2928	NASDAQ	CTSH	Mon, Feb 8, 2010	21.66	22.15	21.65	21.87
2927	NASDAQ	CTSH	Fri, Feb 5, 2010	21.50	21.85	21.04	21.83
2926	NASDAQ	CTSH	Thu, Feb 4, 2010	22.38	22.42	21.56	21.56
2925	NASDAQ	CTSH	Wed, Feb 3, 2010	22.33	22.65	22.27	22.59
2924	NASDAQ	CTSH	Tue, Feb 2, 2010	22.32	22.64	22.04	22.59
2923	NASDAQ	CTSH	Mon, Feb 1, 2010	21.90	22.35	21.84	22.35
2922	NASDAQ	CTSH	Fri, Jan 29, 2010	22.42	22.80	21.79	21.83
2921	NASDAQ	CTSH	Thu, Jan 28, 2010	23.01	23.03	22.06	22.28
2920	NASDAQ	CTSH	Wed, Jan 27, 2010	22.72	23.09	22.48	23.05
2919	NASDAQ	CTSH	Tue, Jan 26, 2010	22.54	23.07	22.26	22.79
2918	NASDAQ	CTSH	Mon, Jan 25, 2010	22.70	22.82	22.41	22.64
2917	NASDAQ	CTSH	Fri, Jan 22, 2010	23.39	23.55	22.46	22.59
2916	NASDAQ	CTSH	Thu, Jan 21, 2010	23.64	23.80	23.24	23.40
2915	NASDAQ	CTSH	Wed, Jan 20, 2010	23.97	24.07	23.40	23.58
2914	NASDAQ	CTSH	Tue, Jan 19, 2010	23.91	24.17	23.83	24.16
2913	NASDAQ	CTSH	Fri, Jan 15, 2010	23.99	24.28	23.79	23.96
2912	NASDAQ	CTSH	Thu, Jan 14, 2010	24.27	24.39	23.94	24.06
2911	NASDAQ	CTSH	Wed, Jan 13, 2010	23.75	24.48	23.67	24.39
2910	NASDAQ	CTSH	Tue, Jan 12, 2010	23.75	24.25	23.43	23.60
2909	NASDAQ	CTSH	Mon, Jan 11, 2010	23.58	23.59	22.90	23.24
2908	NASDAQ	CTSH	Fri, Jan 8, 2010	22.81	23.44	22.54	23.43
2907	NASDAQ	CTSH	Thu, Jan 7, 2010	23.66	23.74	22.71	22.77
2906	NASDAQ	CTSH	Wed, Jan 6, 2010	23.77	23.88	23.53	23.67
2905	NASDAQ	CTSH	Tue, Jan 5, 2010	23.41	23.83	23.14	23.67
2904	NASDAQ	CTSH	Mon, Jan 4, 2010	22.82	23.40	22.82	23.40
2903	NASDAQ	CTSH	Thu, Dec 31, 2009	22.81	22.95	22.65	22.67
2902	NASDAQ	CTSH	Wed, Dec 30, 2009	22.84	22.87	22.55	22.74
2901	NASDAQ	CTSH	Tue, Dec 29, 2009	23.11	23.12	22.73	22.79
2900	NASDAQ	CTSH	Mon, Dec 28, 2009	23.21	23.31	23.04	23.11
2899	NASDAQ	CTSH	Thu, Dec 24, 2009	23.19	23.20	23.01	23.12
2898	NASDAQ	CTSH	Wed, Dec 23, 2009	23.01	23.18	22.90	23.13
2897	NASDAQ	CTSH	Tue, Dec 22, 2009	22.71	22.98	22.60	22.89
2896	NASDAQ	CTSH	Mon, Dec 21, 2009	22.32	22.67	22.28	22.62
2895	NASDAQ	CTSH	Fri, Dec 18, 2009	21.88	22.24	21.69	22.23
2894	NASDAQ	CTSH	Thu, Dec 17, 2009	21.87	21.94	21.68	21.84
2893	NASDAQ	CTSH	Wed, Dec 16, 2009	21.62	22.14	21.56	21.98
2892	NASDAQ	CTSH	Tue, Dec 15, 2009	21.95	21.97	21.55	21.56
2891	NASDAQ	CTSH	Mon, Dec 14, 2009	21.87	22.06	21.70	21.94
2890	NASDAQ	CTSH	Fri, Dec 11, 2009	22.20	22.25	21.76	21.82
2889	NASDAQ	CTSH	Thu, Dec 10, 2009	22.13	22.24	22.00	22.16
2888	NASDAQ	CTSH	Wed, Dec 9, 2009	22.01	22.13	21.78	22.05
2887	NASDAQ	CTSH	Tue, Dec 8, 2009	22.00	22.15	21.71	22.08
2886	NASDAQ	CTSH	Mon, Dec 7, 2009	21.98	22.44	21.93	22.14
2885	NASDAQ	CTSH	Fri, Dec 4, 2009	22.44	22.84	22.03	22.21
2884	NASDAQ	CTSH	Thu, Dec 3, 2009	22.64	22.92	22.08	22.11
2883	NASDAQ	CTSH	Wed, Dec 2, 2009	22.68	22.85	22.59	22.75
2882	NASDAQ	CTSH	Tue, Dec 1, 2009	22.07	22.72	21.97	22.57
2881	NASDAQ	CTSH	Mon, Nov 30, 2009	21.71	22.01	21.61	21.97
2880	NASDAQ	CTSH	Fri, Nov 27, 2009	21.75	21.91	21.51	21.75
2879	NASDAQ	CTSH	Wed, Nov 25, 2009	22.43	22.49	22.28	22.47
2878	NASDAQ	CTSH	Tue, Nov 24, 2009	22.33	22.40	22.13	22.33
2877	NASDAQ	CTSH	Mon, Nov 23, 2009	22.04	22.55	22.01	22.31
2876	NASDAQ	CTSH	Fri, Nov 20, 2009	21.92	22.07	21.69	21.84
2875	NASDAQ	CTSH	Thu, Nov 19, 2009	22.49	22.50	21.94	22.09
2874	NASDAQ	CTSH	Wed, Nov 18, 2009	22.78	22.87	22.58	22.78
2873	NASDAQ	CTSH	Tue, Nov 17, 2009	22.74	22.88	22.58	22.86
2872	NASDAQ	CTSH	Mon, Nov 16, 2009	22.48	22.85	22.37	22.78
2871	NASDAQ	CTSH	Fri, Nov 13, 2009	22.10	22.50	22.10	22.42
2870	NASDAQ	CTSH	Thu, Nov 12, 2009	22.02	22.37	22.01	22.08
2869	NASDAQ	CTSH	Wed, Nov 11, 2009	22.06	22.34	21.86	22.09
2868	NASDAQ	CTSH	Tue, Nov 10, 2009	21.94	22.11	21.69	21.97
2867	NASDAQ	CTSH	Mon, Nov 9, 2009	21.54	22.19	21.54	22.10
2866	NASDAQ	CTSH	Fri, Nov 6, 2009	20.91	21.50	20.91	21.50
2865	NASDAQ	CTSH	Thu, Nov 5, 2009	21.20	21.46	20.98	21.39
2864	NASDAQ	CTSH	Wed, Nov 4, 2009	21.45	21.55	20.94	20.94
2863	NASDAQ	CTSH	Tue, Nov 3, 2009	20.82	21.20	20.43	20.99
2862	NASDAQ	CTSH	Mon, Nov 2, 2009	19.36	19.84	19.19	19.40
2861	NASDAQ	CTSH	Fri, Oct 30, 2009	20.13	20.15	19.29	19.33
2860	NASDAQ	CTSH	Thu, Oct 29, 2009	19.86	20.13	19.69	20.10
2859	NASDAQ	CTSH	Wed, Oct 28, 2009	20.10	20.14	19.75	19.76
2858	NASDAQ	CTSH	Tue, Oct 27, 2009	20.16	20.40	19.96	20.04
2857	NASDAQ	CTSH	Mon, Oct 26, 2009	20.28	20.68	20.05	20.09
2856	NASDAQ	CTSH	Fri, Oct 23, 2009	20.20	20.63	20.20	20.26
2855	NASDAQ	CTSH	Thu, Oct 22, 2009	20.64	20.68	20.06	20.44
2854	NASDAQ	CTSH	Wed, Oct 21, 2009	20.53	20.83	20.40	20.46
2853	NASDAQ	CTSH	Tue, Oct 20, 2009	20.45	20.60	20.08	20.58
2852	NASDAQ	CTSH	Mon, Oct 19, 2009	19.78	20.40	19.56	20.20
2851	NASDAQ	CTSH	Fri, Oct 16, 2009	19.99	20.04	19.41	19.70
2850	NASDAQ	CTSH	Thu, Oct 15, 2009	19.81	20.08	19.72	20.08
2849	NASDAQ	CTSH	Wed, Oct 14, 2009	19.90	19.95	19.78	19.84
2848	NASDAQ	CTSH	Tue, Oct 13, 2009	19.63	19.85	19.50	19.75
2847	NASDAQ	CTSH	Mon, Oct 12, 2009	19.48	19.93	19.43	19.63
2846	NASDAQ	CTSH	Fri, Oct 9, 2009	19.32	19.51	19.18	19.37
2845	NASDAQ	CTSH	Thu, Oct 8, 2009	19.97	19.97	19.45	19.50
2844	NASDAQ	CTSH	Wed, Oct 7, 2009	19.56	19.84	19.32	19.81
2843	NASDAQ	CTSH	Tue, Oct 6, 2009	19.65	19.81	19.44	19.50
2842	NASDAQ	CTSH	Mon, Oct 5, 2009	18.89	19.42	18.77	19.37
2841	NASDAQ	CTSH	Fri, Oct 2, 2009	18.55	18.87	18.35	18.77
2840	NASDAQ	CTSH	Thu, Oct 1, 2009	19.47	19.47	18.63	18.63
2839	NASDAQ	CTSH	Wed, Sep 30, 2009	19.44	19.60	18.96	19.33
2838	NASDAQ	CTSH	Tue, Sep 29, 2009	19.33	19.54	19.20	19.40
2837	NASDAQ	CTSH	Mon, Sep 28, 2009	19.11	19.45	18.96	19.33
2836	NASDAQ	CTSH	Fri, Sep 25, 2009	19.06	19.06	18.79	18.91
2835	NASDAQ	CTSH	Thu, Sep 24, 2009	19.45	19.47	18.85	18.96
2834	NASDAQ	CTSH	Wed, Sep 23, 2009	19.67	19.70	19.32	19.33
2833	NASDAQ	CTSH	Tue, Sep 22, 2009	19.55	19.68	19.41	19.66
2832	NASDAQ	CTSH	Mon, Sep 21, 2009	19.25	19.55	19.20	19.40
2831	NASDAQ	CTSH	Fri, Sep 18, 2009	19.36	19.36	19.03	19.25
2830	NASDAQ	CTSH	Thu, Sep 17, 2009	19.06	19.26	19.00	19.16
2829	NASDAQ	CTSH	Wed, Sep 16, 2009	18.67	19.13	18.57	19.09
2828	NASDAQ	CTSH	Tue, Sep 15, 2009	18.58	18.65	18.46	18.56
2827	NASDAQ	CTSH	Mon, Sep 14, 2009	18.60	18.72	18.45	18.58
2826	NASDAQ	CTSH	Fri, Sep 11, 2009	18.74	18.85	18.50	18.57
2825	NASDAQ	CTSH	Thu, Sep 10, 2009	18.80	18.88	18.58	18.80
2824	NASDAQ	CTSH	Wed, Sep 9, 2009	18.10	18.79	18.10	18.73
2823	NASDAQ	CTSH	Tue, Sep 8, 2009	17.70	18.01	17.70	17.99
2822	NASDAQ	CTSH	Fri, Sep 4, 2009	17.31	17.75	17.29	17.70
2821	NASDAQ	CTSH	Thu, Sep 3, 2009	17.20	17.30	16.92	17.30
2820	NASDAQ	CTSH	Wed, Sep 2, 2009	17.21	17.28	16.99	17.20
2819	NASDAQ	CTSH	Tue, Sep 1, 2009	17.44	17.78	17.12	17.28
2818	NASDAQ	CTSH	Mon, Aug 31, 2009	17.43	17.50	17.27	17.44
2817	NASDAQ	CTSH	Fri, Aug 28, 2009	17.80	17.98	17.45	17.64
2816	NASDAQ	CTSH	Thu, Aug 27, 2009	17.49	17.73	17.18	17.72
2815	NASDAQ	CTSH	Wed, Aug 26, 2009	17.71	17.98	17.43	17.50
2814	NASDAQ	CTSH	Tue, Aug 25, 2009	17.47	17.77	17.33	17.75
2813	NASDAQ	CTSH	Mon, Aug 24, 2009	17.30	17.53	17.25	17.39
2812	NASDAQ	CTSH	Fri, Aug 21, 2009	17.17	17.26	17.01	17.23
2811	NASDAQ	CTSH	Thu, Aug 20, 2009	17.05	17.21	16.84	16.95
2810	NASDAQ	CTSH	Wed, Aug 19, 2009	16.66	17.20	16.56	17.10
2809	NASDAQ	CTSH	Tue, Aug 18, 2009	16.80	17.00	16.71	16.95
2808	NASDAQ	CTSH	Mon, Aug 17, 2009	16.95	16.95	16.64	16.75
2807	NASDAQ	CTSH	Fri, Aug 14, 2009	17.21	17.32	16.94	17.22
2806	NASDAQ	CTSH	Thu, Aug 13, 2009	17.41	17.48	17.12	17.30
2805	NASDAQ	CTSH	Wed, Aug 12, 2009	16.84	17.50	16.83	17.41
2804	NASDAQ	CTSH	Tue, Aug 11, 2009	16.90	17.07	16.80	16.89
2803	NASDAQ	CTSH	Mon, Aug 10, 2009	16.92	17.35	16.85	17.01
2802	NASDAQ	CTSH	Fri, Aug 7, 2009	17.07	17.28	16.99	17.07
2801	NASDAQ	CTSH	Thu, Aug 6, 2009	17.30	17.36	16.78	17.03
2800	NASDAQ	CTSH	Wed, Aug 5, 2009	16.78	17.40	16.70	17.30
2799	NASDAQ	CTSH	Tue, Aug 4, 2009	16.54	16.89	16.37	16.80
2798	NASDAQ	CTSH	Mon, Aug 3, 2009	14.97	15.36	14.88	15.23
2797	NASDAQ	CTSH	Fri, Jul 31, 2009	15.12	15.22	14.75	14.80
2796	NASDAQ	CTSH	Thu, Jul 30, 2009	15.29	15.33	15.06	15.10
2795	NASDAQ	CTSH	Wed, Jul 29, 2009	15.14	15.22	14.82	15.06
2794	NASDAQ	CTSH	Tue, Jul 28, 2009	15.29	15.37	15.04	15.13
2793	NASDAQ	CTSH	Mon, Jul 27, 2009	15.21	15.41	15.11	15.37
2792	NASDAQ	CTSH	Fri, Jul 24, 2009	15.07	15.26	14.87	15.18
2791	NASDAQ	CTSH	Thu, Jul 23, 2009	14.65	15.11	14.63	15.05
2790	NASDAQ	CTSH	Wed, Jul 22, 2009	14.59	14.72	14.38	14.63
2789	NASDAQ	CTSH	Tue, Jul 21, 2009	14.78	14.96	14.35	14.60
2788	NASDAQ	CTSH	Mon, Jul 20, 2009	14.80	15.00	14.61	14.79
2787	NASDAQ	CTSH	Fri, Jul 17, 2009	14.26	14.76	14.14	14.51
2786	NASDAQ	CTSH	Thu, Jul 16, 2009	13.98	14.23	13.80	14.18
2785	NASDAQ	CTSH	Wed, Jul 15, 2009	13.77	14.08	13.66	13.98
2784	NASDAQ	CTSH	Tue, Jul 14, 2009	13.68	13.68	13.43	13.59
2783	NASDAQ	CTSH	Mon, Jul 13, 2009	13.27	13.51	12.95	13.49
2782	NASDAQ	CTSH	Fri, Jul 10, 2009	12.82	13.45	12.74	13.21
2781	NASDAQ	CTSH	Thu, Jul 9, 2009	12.80	12.85	12.51	12.74
2780	NASDAQ	CTSH	Wed, Jul 8, 2009	12.92	13.17	12.56	12.78
2779	NASDAQ	CTSH	Tue, Jul 7, 2009	13.22	13.25	12.87	12.88
2778	NASDAQ	CTSH	Mon, Jul 6, 2009	13.14	13.23	13.01	13.21
2777	NASDAQ	CTSH	Thu, Jul 2, 2009	13.50	13.54	13.28	13.31
2776	NASDAQ	CTSH	Wed, Jul 1, 2009	13.78	13.78	13.50	13.61
2775	NASDAQ	CTSH	Tue, Jun 30, 2009	13.60	13.64	13.17	13.35
2774	NASDAQ	CTSH	Mon, Jun 29, 2009	13.66	13.68	13.35	13.60
2773	NASDAQ	CTSH	Fri, Jun 26, 2009	13.15	13.44	12.95	13.31
2772	NASDAQ	CTSH	Thu, Jun 25, 2009	12.70	13.17	12.70	13.14
2771	NASDAQ	CTSH	Wed, Jun 24, 2009	12.50	12.91	12.46	12.81
2770	NASDAQ	CTSH	Tue, Jun 23, 2009	12.49	12.56	12.22	12.45
2769	NASDAQ	CTSH	Mon, Jun 22, 2009	12.68	12.76	12.42	12.45
2768	NASDAQ	CTSH	Fri, Jun 19, 2009	13.03	13.14	12.73	12.87
2767	NASDAQ	CTSH	Thu, Jun 18, 2009	13.05	13.05	12.69	12.81
2766	NASDAQ	CTSH	Wed, Jun 17, 2009	12.81	12.99	12.69	12.87
2765	NASDAQ	CTSH	Tue, Jun 16, 2009	13.09	13.15	12.74	12.76
2764	NASDAQ	CTSH	Mon, Jun 15, 2009	13.30	13.36	12.77	12.91
2763	NASDAQ	CTSH	Fri, Jun 12, 2009	13.25	13.44	13.13	13.40
2762	NASDAQ	CTSH	Thu, Jun 11, 2009	13.30	13.54	13.22	13.30
2761	NASDAQ	CTSH	Wed, Jun 10, 2009	13.80	13.83	13.12	13.29
2760	NASDAQ	CTSH	Tue, Jun 9, 2009	13.51	13.95	13.51	13.74
2759	NASDAQ	CTSH	Mon, Jun 8, 2009	13.51	13.64	13.27	13.55
2758	NASDAQ	CTSH	Fri, Jun 5, 2009	13.43	13.68	13.28	13.62
2757	NASDAQ	CTSH	Thu, Jun 4, 2009	13.05	13.44	12.97	13.41
2756	NASDAQ	CTSH	Wed, Jun 3, 2009	13.30	13.30	12.83	12.97
2755	NASDAQ	CTSH	Tue, Jun 2, 2009	13.32	13.43	13.22	13.34
2754	NASDAQ	CTSH	Mon, Jun 1, 2009	12.85	13.44	12.80	13.29
2753	NASDAQ	CTSH	Fri, May 29, 2009	12.82	12.99	12.56	12.60
2752	NASDAQ	CTSH	Thu, May 28, 2009	13.06	13.13	12.56	12.73
2751	NASDAQ	CTSH	Wed, May 27, 2009	12.87	13.33	12.81	12.89
2750	NASDAQ	CTSH	Tue, May 26, 2009	12.18	12.97	12.03	12.88
2749	NASDAQ	CTSH	Fri, May 22, 2009	12.56	12.77	12.38	12.41
2748	NASDAQ	CTSH	Thu, May 21, 2009	12.64	12.75	12.30	12.45
2747	NASDAQ	CTSH	Wed, May 20, 2009	12.93	13.15	12.70	12.75
2746	NASDAQ	CTSH	Tue, May 19, 2009	12.86	12.96	12.64	12.82
2745	NASDAQ	CTSH	Mon, May 18, 2009	13.31	13.72	13.04	13.20
2744	NASDAQ	CTSH	Fri, May 15, 2009	12.44	13.00	12.40	12.88
2743	NASDAQ	CTSH	Thu, May 14, 2009	12.29	12.54	12.25	12.48
2742	NASDAQ	CTSH	Wed, May 13, 2009	12.40	12.98	12.25	12.31
2741	NASDAQ	CTSH	Tue, May 12, 2009	12.89	12.96	12.54	12.78
2740	NASDAQ	CTSH	Mon, May 11, 2009	12.46	12.92	12.30	12.75
2739	NASDAQ	CTSH	Fri, May 8, 2009	12.88	12.95	12.48	12.60
2738	NASDAQ	CTSH	Thu, May 7, 2009	13.17	13.28	12.50	12.65
2737	NASDAQ	CTSH	Wed, May 6, 2009	13.57	13.69	12.91	13.15
2736	NASDAQ	CTSH	Tue, May 5, 2009	13.46	13.75	13.07	13.46
2735	NASDAQ	CTSH	Mon, May 4, 2009	12.68	13.03	12.59	12.95
2734	NASDAQ	CTSH	Fri, May 1, 2009	12.27	12.56	12.13	12.49
2733	NASDAQ	CTSH	Thu, Apr 30, 2009	12.38	12.57	12.26	12.40
2732	NASDAQ	CTSH	Wed, Apr 29, 2009	11.77	12.36	11.73	12.22
2731	NASDAQ	CTSH	Tue, Apr 28, 2009	11.33	11.78	11.26	11.69
2730	NASDAQ	CTSH	Mon, Apr 27, 2009	11.33	11.61	11.26	11.49
2729	NASDAQ	CTSH	Fri, Apr 24, 2009	11.35	11.58	11.21	11.51
2728	NASDAQ	CTSH	Thu, Apr 23, 2009	11.21	11.60	11.16	11.36
2727	NASDAQ	CTSH	Wed, Apr 22, 2009	11.17	11.75	11.05	11.48
2726	NASDAQ	CTSH	Tue, Apr 21, 2009	11.14	11.48	11.11	11.33
2725	NASDAQ	CTSH	Mon, Apr 20, 2009	11.70	11.70	11.19	11.27
2724	NASDAQ	CTSH	Fri, Apr 17, 2009	11.69	11.77	11.50	11.69
2723	NASDAQ	CTSH	Thu, Apr 16, 2009	11.49	11.80	11.37	11.69
2722	NASDAQ	CTSH	Wed, Apr 15, 2009	11.31	11.31	11.00	11.24
2721	NASDAQ	CTSH	Tue, Apr 14, 2009	11.69	11.75	11.37	11.55
2720	NASDAQ	CTSH	Mon, Apr 13, 2009	11.77	11.88	11.55	11.76
2719	NASDAQ	CTSH	Thu, Apr 9, 2009	11.32	11.91	11.29	11.81
2718	NASDAQ	CTSH	Wed, Apr 8, 2009	11.23	11.36	11.02	11.33
2717	NASDAQ	CTSH	Tue, Apr 7, 2009	11.25	11.47	11.01	11.15
2716	NASDAQ	CTSH	Mon, Apr 6, 2009	11.40	11.59	11.11	11.55
2715	NASDAQ	CTSH	Fri, Apr 3, 2009	11.02	11.44	10.97	11.38
2714	NASDAQ	CTSH	Thu, Apr 2, 2009	10.75	11.40	10.75	11.09
2713	NASDAQ	CTSH	Wed, Apr 1, 2009	10.38	10.66	10.18	10.63
2712	NASDAQ	CTSH	Tue, Mar 31, 2009	10.16	10.64	10.09	10.40
2711	NASDAQ	CTSH	Mon, Mar 30, 2009	9.90	10.13	9.71	10.04
2710	NASDAQ	CTSH	Fri, Mar 27, 2009	10.21	10.33	9.99	10.06
2709	NASDAQ	CTSH	Thu, Mar 26, 2009	10.50	10.91	10.34	10.90
2708	NASDAQ	CTSH	Wed, Mar 25, 2009	10.37	10.51	10.13	10.39
2707	NASDAQ	CTSH	Tue, Mar 24, 2009	10.60	10.70	10.15	10.13
2706	NASDAQ	CTSH	Mon, Mar 23, 2009	10.51	10.77	10.38	10.75
2705	NASDAQ	CTSH	Fri, Mar 20, 2009	10.85	10.95	10.21	10.27
2704	NASDAQ	CTSH	Thu, Mar 19, 2009	11.07	11.07	10.75	10.80
2703	NASDAQ	CTSH	Wed, Mar 18, 2009	10.85	11.09	10.60	10.91
2702	NASDAQ	CTSH	Tue, Mar 17, 2009	10.43	10.89	10.37	10.89
2701	NASDAQ	CTSH	Mon, Mar 16, 2009	10.62	10.73	10.39	10.40
2700	NASDAQ	CTSH	Fri, Mar 13, 2009	10.31	10.60	10.26	10.49
2699	NASDAQ	CTSH	Thu, Mar 12, 2009	9.83	10.47	9.77	10.40
2698	NASDAQ	CTSH	Wed, Mar 11, 2009	9.71	10.00	9.59	9.83
2697	NASDAQ	CTSH	Tue, Mar 10, 2009	9.21	9.61	9.03	9.56
2696	NASDAQ	CTSH	Mon, Mar 9, 2009	9.11	9.31	8.75	9.03
2695	NASDAQ	CTSH	Fri, Mar 6, 2009	9.20	9.39	8.91	9.15
2694	NASDAQ	CTSH	Thu, Mar 5, 2009	9.20	9.39	9.19	9.22
2693	NASDAQ	CTSH	Wed, Mar 4, 2009	9.14	9.60	9.01	9.43
2692	NASDAQ	CTSH	Tue, Mar 3, 2009	8.75	9.06	8.63	8.99
2691	NASDAQ	CTSH	Mon, Mar 2, 2009	8.80	9.16	8.63	8.69
2690	NASDAQ	CTSH	Fri, Feb 27, 2009	9.15	9.46	9.12	9.20
2689	NASDAQ	CTSH	Thu, Feb 26, 2009	9.61	9.64	9.20	9.27
2688	NASDAQ	CTSH	Wed, Feb 25, 2009	9.40	9.70	9.24	9.50
2687	NASDAQ	CTSH	Tue, Feb 24, 2009	9.50	9.54	9.20	9.51
2686	NASDAQ	CTSH	Mon, Feb 23, 2009	10.00	10.00	9.27	9.30
2685	NASDAQ	CTSH	Fri, Feb 20, 2009	9.84	9.96	9.60	9.70
2684	NASDAQ	CTSH	Thu, Feb 19, 2009	10.22	10.22	9.80	9.85
2683	NASDAQ	CTSH	Wed, Feb 18, 2009	9.97	10.09	9.73	9.97
2682	NASDAQ	CTSH	Tue, Feb 17, 2009	9.94	10.16	8.91	9.88
2681	NASDAQ	CTSH	Fri, Feb 13, 2009	10.79	10.98	10.46	10.59
2680	NASDAQ	CTSH	Thu, Feb 12, 2009	9.77	10.51	9.54	10.38
2679	NASDAQ	CTSH	Wed, Feb 11, 2009	9.97	10.00	9.68	9.92
2678	NASDAQ	CTSH	Tue, Feb 10, 2009	10.10	10.20	9.66	9.66
2677	NASDAQ	CTSH	Mon, Feb 9, 2009	10.05	10.30	9.99	10.18
2676	NASDAQ	CTSH	Fri, Feb 6, 2009	9.85	10.13	9.73	10.09
2675	NASDAQ	CTSH	Thu, Feb 5, 2009	9.50	9.92	9.33	9.83
2674	NASDAQ	CTSH	Wed, Feb 4, 2009	9.76	10.00	9.58	9.63
2673	NASDAQ	CTSH	Tue, Feb 3, 2009	9.52	9.80	9.20	9.78
2672	NASDAQ	CTSH	Mon, Feb 2, 2009	9.37	9.55	9.20	9.35
2671	NASDAQ	CTSH	Fri, Jan 30, 2009	9.78	9.93	9.32	9.37
2670	NASDAQ	CTSH	Thu, Jan 29, 2009	9.96	10.06	9.70	9.78
2669	NASDAQ	CTSH	Wed, Jan 28, 2009	9.84	10.31	9.72	10.15
2668	NASDAQ	CTSH	Tue, Jan 27, 2009	9.90	9.90	9.43	9.53
2667	NASDAQ	CTSH	Mon, Jan 26, 2009	9.47	9.99	9.45	9.71
2666	NASDAQ	CTSH	Fri, Jan 23, 2009	9.23	9.70	9.13	9.47
2665	NASDAQ	CTSH	Thu, Jan 22, 2009	9.40	9.47	9.18	9.23
2664	NASDAQ	CTSH	Wed, Jan 21, 2009	9.79	9.85	9.35	9.68
2663	NASDAQ	CTSH	Tue, Jan 20, 2009	10.26	10.30	9.55	9.55
2662	NASDAQ	CTSH	Fri, Jan 16, 2009	10.21	10.42	9.84	10.18
2661	NASDAQ	CTSH	Thu, Jan 15, 2009	9.95	10.24	9.50	10.06
2660	NASDAQ	CTSH	Wed, Jan 14, 2009	10.17	10.33	9.71	9.85
2659	NASDAQ	CTSH	Tue, Jan 13, 2009	10.01	10.83	9.88	10.54
2658	NASDAQ	CTSH	Mon, Jan 12, 2009	10.21	10.21	9.74	9.86
2657	NASDAQ	CTSH	Fri, Jan 9, 2009	10.38	10.46	9.90	10.04
2656	NASDAQ	CTSH	Thu, Jan 8, 2009	9.92	10.35	9.83	10.32
2655	NASDAQ	CTSH	Wed, Jan 7, 2009	9.20	10.21	9.07	9.90
2654	NASDAQ	CTSH	Tue, Jan 6, 2009	9.54	9.85	9.51	9.72
2653	NASDAQ	CTSH	Mon, Jan 5, 2009	9.48	9.56	9.34	9.52
2652	NASDAQ	CTSH	Fri, Jan 2, 2009	8.89	9.63	8.89	9.56
2651	NASDAQ	CTSH	Wed, Dec 31, 2008	8.90	9.10	8.74	9.03
2650	NASDAQ	CTSH	Tue, Dec 30, 2008	8.71	8.85	8.58	8.85
2649	NASDAQ	CTSH	Mon, Dec 29, 2008	8.66	8.80	8.46	8.67
2648	NASDAQ	CTSH	Fri, Dec 26, 2008	8.74	8.83	8.57	8.81
2647	NASDAQ	CTSH	Wed, Dec 24, 2008	8.74	8.75	8.56	8.72
2646	NASDAQ	CTSH	Tue, Dec 23, 2008	8.76	8.87	8.57	8.69
2645	NASDAQ	CTSH	Mon, Dec 22, 2008	8.78	9.02	8.50	8.66
2644	NASDAQ	CTSH	Fri, Dec 19, 2008	8.81	9.07	8.56	9.00
2643	NASDAQ	CTSH	Thu, Dec 18, 2008	8.73	8.92	8.48	8.56
2642	NASDAQ	CTSH	Wed, Dec 17, 2008	8.50	9.03	8.43	8.77
2641	NASDAQ	CTSH	Tue, Dec 16, 2008	8.84	8.88	8.28	8.61
2640	NASDAQ	CTSH	Mon, Dec 15, 2008	9.07	9.13	8.52	8.69
2639	NASDAQ	CTSH	Fri, Dec 12, 2008	8.81	9.24	8.64	9.07
2638	NASDAQ	CTSH	Thu, Dec 11, 2008	9.34	9.41	8.94	9.00
2637	NASDAQ	CTSH	Wed, Dec 10, 2008	9.23	9.49	9.14	9.42
2636	NASDAQ	CTSH	Tue, Dec 9, 2008	9.07	9.60	9.01	9.11
2635	NASDAQ	CTSH	Mon, Dec 8, 2008	8.89	9.27	8.86	9.26
2634	NASDAQ	CTSH	Fri, Dec 5, 2008	7.87	9.10	7.70	8.90
2633	NASDAQ	CTSH	Thu, Dec 4, 2008	9.39	9.39	7.75	7.95
2632	NASDAQ	CTSH	Wed, Dec 3, 2008	8.71	9.40	8.69	9.39
2631	NASDAQ	CTSH	Tue, Dec 2, 2008	8.96	9.06	8.60	9.02
2630	NASDAQ	CTSH	Mon, Dec 1, 2008	9.33	9.41	8.77	8.77
2629	NASDAQ	CTSH	Fri, Nov 28, 2008	9.27	9.60	9.24	9.60
2628	NASDAQ	CTSH	Wed, Nov 26, 2008	8.57	9.61	8.57	9.41
2627	NASDAQ	CTSH	Tue, Nov 25, 2008	8.81	9.00	8.60	8.87
2626	NASDAQ	CTSH	Mon, Nov 24, 2008	8.02	8.86	7.91	8.80
2625	NASDAQ	CTSH	Fri, Nov 21, 2008	7.50	7.79	7.19	7.79
2624	NASDAQ	CTSH	Thu, Nov 20, 2008	7.83	8.00	7.32	7.34
2623	NASDAQ	CTSH	Wed, Nov 19, 2008	8.41	8.56	7.83	7.84
2622	NASDAQ	CTSH	Tue, Nov 18, 2008	8.39	8.69	8.09	8.33
2621	NASDAQ	CTSH	Mon, Nov 17, 2008	8.24	8.71	8.15	8.46
2620	NASDAQ	CTSH	Fri, Nov 14, 2008	8.77	9.00	8.41	8.44
2619	NASDAQ	CTSH	Thu, Nov 13, 2008	8.37	9.02	7.88	9.01
2618	NASDAQ	CTSH	Wed, Nov 12, 2008	8.83	8.97	8.31	8.35
2617	NASDAQ	CTSH	Tue, Nov 11, 2008	9.31	9.42	8.85	9.05
2616	NASDAQ	CTSH	Mon, Nov 10, 2008	10.00	10.13	9.29	9.44
2615	NASDAQ	CTSH	Fri, Nov 7, 2008	9.52	9.80	9.45	9.71
2614	NASDAQ	CTSH	Thu, Nov 6, 2008	9.82	10.06	9.19	9.31
2613	NASDAQ	CTSH	Wed, Nov 5, 2008	9.93	10.56	9.84	10.09
2612	NASDAQ	CTSH	Tue, Nov 4, 2008	10.28	10.50	9.93	10.50
2611	NASDAQ	CTSH	Mon, Nov 3, 2008	9.60	10.15	9.56	9.97
2610	NASDAQ	CTSH	Fri, Oct 31, 2008	9.50	9.90	9.27	9.60
2609	NASDAQ	CTSH	Thu, Oct 30, 2008	9.32	9.65	9.05	9.53
2608	NASDAQ	CTSH	Wed, Oct 29, 2008	9.14	9.44	8.83	8.98
2607	NASDAQ	CTSH	Tue, Oct 28, 2008	8.31	9.13	7.92	9.11
2606	NASDAQ	CTSH	Mon, Oct 27, 2008	8.19	8.59	8.01	8.04
2605	NASDAQ	CTSH	Fri, Oct 24, 2008	8.46	8.64	8.05	8.33
2604	NASDAQ	CTSH	Thu, Oct 23, 2008	8.90	9.25	8.21	8.83
2603	NASDAQ	CTSH	Wed, Oct 22, 2008	9.20	9.54	8.66	8.97
2602	NASDAQ	CTSH	Tue, Oct 21, 2008	9.80	10.15	9.56	9.56
2601	NASDAQ	CTSH	Mon, Oct 20, 2008	9.61	10.07	9.57	10.03
2600	NASDAQ	CTSH	Fri, Oct 17, 2008	8.81	9.98	8.06	9.32
2599	NASDAQ	CTSH	Thu, Oct 16, 2008	8.99	9.22	8.23	9.10
2598	NASDAQ	CTSH	Wed, Oct 15, 2008	9.76	9.99	8.93	8.96
2597	NASDAQ	CTSH	Tue, Oct 14, 2008	10.65	10.93	9.92	10.00
2596	NASDAQ	CTSH	Mon, Oct 13, 2008	9.24	10.33	9.13	10.31
2595	NASDAQ	CTSH	Fri, Oct 10, 2008	7.94	8.78	7.82	8.68
2594	NASDAQ	CTSH	Thu, Oct 9, 2008	8.34	8.75	8.03	8.08
2593	NASDAQ	CTSH	Wed, Oct 8, 2008	8.29	8.72	7.74	8.31
2592	NASDAQ	CTSH	Tue, Oct 7, 2008	9.36	9.49	8.43	8.43
2591	NASDAQ	CTSH	Mon, Oct 6, 2008	9.31	9.34	8.43	9.11
2590	NASDAQ	CTSH	Fri, Oct 3, 2008	10.44	10.58	9.55	9.63
2589	NASDAQ	CTSH	Thu, Oct 2, 2008	10.85	11.21	10.26	10.26
2588	NASDAQ	CTSH	Wed, Oct 1, 2008	11.16	11.35	10.83	11.06
2587	NASDAQ	CTSH	Tue, Sep 30, 2008	10.72	11.49	10.34	11.42
2586	NASDAQ	CTSH	Mon, Sep 29, 2008	11.82	12.07	10.43	10.53
2585	NASDAQ	CTSH	Fri, Sep 26, 2008	11.92	12.39	11.86	12.37
2584	NASDAQ	CTSH	Thu, Sep 25, 2008	12.23	12.52	12.01	12.37
2583	NASDAQ	CTSH	Wed, Sep 24, 2008	11.90	12.26	11.58	12.01
2582	NASDAQ	CTSH	Tue, Sep 23, 2008	12.75	13.03	12.35	12.40
2581	NASDAQ	CTSH	Mon, Sep 22, 2008	13.27	13.40	12.54	12.65
2580	NASDAQ	CTSH	Fri, Sep 19, 2008	13.02	13.58	12.50	13.29
2579	NASDAQ	CTSH	Thu, Sep 18, 2008	12.35	12.50	11.51	12.06
2578	NASDAQ	CTSH	Wed, Sep 17, 2008	12.62	13.02	12.20	12.24
2577	NASDAQ	CTSH	Tue, Sep 16, 2008	12.18	13.12	12.13	12.94
2576	NASDAQ	CTSH	Mon, Sep 15, 2008	12.97	13.00	12.15	12.45
2575	NASDAQ	CTSH	Fri, Sep 12, 2008	13.38	13.47	13.14	13.44
2574	NASDAQ	CTSH	Thu, Sep 11, 2008	13.64	13.83	13.35	13.54
2573	NASDAQ	CTSH	Wed, Sep 10, 2008	14.10	14.18	13.81	13.91
2572	NASDAQ	CTSH	Tue, Sep 9, 2008	14.56	14.60	13.91	13.94
2571	NASDAQ	CTSH	Mon, Sep 8, 2008	14.32	14.81	14.16	14.48
2570	NASDAQ	CTSH	Fri, Sep 5, 2008	14.05	14.05	13.61	13.88
2569	NASDAQ	CTSH	Thu, Sep 4, 2008	14.61	14.77	13.98	14.04
2568	NASDAQ	CTSH	Wed, Sep 3, 2008	14.59	14.85	14.47	14.77
2567	NASDAQ	CTSH	Tue, Sep 2, 2008	15.00	15.15	14.59	14.61
2566	NASDAQ	CTSH	Fri, Aug 29, 2008	14.79	14.87	14.40	14.66
2565	NASDAQ	CTSH	Thu, Aug 28, 2008	14.80	15.00	14.78	14.85
2564	NASDAQ	CTSH	Wed, Aug 27, 2008	14.61	14.96	14.47	14.88
2563	NASDAQ	CTSH	Tue, Aug 26, 2008	14.45	14.62	14.24	14.52
2562	NASDAQ	CTSH	Mon, Aug 25, 2008	15.03	15.10	14.34	14.45
2561	NASDAQ	CTSH	Fri, Aug 22, 2008	15.00	15.22	14.88	15.16
2560	NASDAQ	CTSH	Thu, Aug 21, 2008	14.82	14.97	14.64	14.96
2559	NASDAQ	CTSH	Wed, Aug 20, 2008	14.97	15.09	14.63	14.96
2558	NASDAQ	CTSH	Tue, Aug 19, 2008	15.13	15.18	14.71	14.87
2557	NASDAQ	CTSH	Mon, Aug 18, 2008	15.47	15.52	14.98	15.18
2556	NASDAQ	CTSH	Fri, Aug 15, 2008	15.60	15.74	15.26	15.39
2555	NASDAQ	CTSH	Thu, Aug 14, 2008	15.07	15.59	14.95	15.53
2554	NASDAQ	CTSH	Wed, Aug 13, 2008	15.35	15.59	15.07	15.18
2553	NASDAQ	CTSH	Tue, Aug 12, 2008	15.46	15.57	15.27	15.44
2552	NASDAQ	CTSH	Mon, Aug 11, 2008	15.20	15.85	15.16	15.65
2551	NASDAQ	CTSH	Fri, Aug 8, 2008	14.92	15.56	14.71	15.38
2550	NASDAQ	CTSH	Thu, Aug 7, 2008	15.07	15.10	14.77	14.83
2549	NASDAQ	CTSH	Wed, Aug 6, 2008	14.80	15.19	14.64	15.15
2548	NASDAQ	CTSH	Tue, Aug 5, 2008	14.62	14.85	14.40	14.83
2547	NASDAQ	CTSH	Mon, Aug 4, 2008	14.62	14.71	14.31	14.43
2546	NASDAQ	CTSH	Fri, Aug 1, 2008	14.14	14.81	14.10	14.68
2545	NASDAQ	CTSH	Thu, Jul 31, 2008	13.76	14.20	13.50	14.04
2544	NASDAQ	CTSH	Wed, Jul 30, 2008	14.05	14.28	13.84	14.10
2543	NASDAQ	CTSH	Tue, Jul 29, 2008	13.34	14.01	13.34	13.91
2542	NASDAQ	CTSH	Mon, Jul 28, 2008	13.67	13.84	13.36	13.38
2541	NASDAQ	CTSH	Fri, Jul 25, 2008	13.45	13.73	13.34	13.54
2540	NASDAQ	CTSH	Thu, Jul 24, 2008	14.22	14.38	13.30	13.30
2539	NASDAQ	CTSH	Wed, Jul 23, 2008	13.99	14.55	13.93	14.29
2538	NASDAQ	CTSH	Tue, Jul 22, 2008	13.90	14.00	13.66	13.90
2537	NASDAQ	CTSH	Mon, Jul 21, 2008	14.16	14.43	13.88	14.00
2536	NASDAQ	CTSH	Fri, Jul 18, 2008	14.50	14.50	13.94	14.05
2535	NASDAQ	CTSH	Thu, Jul 17, 2008	14.23	14.51	13.96	14.36
2534	NASDAQ	CTSH	Wed, Jul 16, 2008	13.84	14.22	13.66	14.15
2533	NASDAQ	CTSH	Tue, Jul 15, 2008	14.01	14.13	13.43	13.86
2532	NASDAQ	CTSH	Mon, Jul 14, 2008	14.17	14.35	14.02	14.07
2531	NASDAQ	CTSH	Fri, Jul 11, 2008	14.36	14.52	13.80	14.08
2530	NASDAQ	CTSH	Thu, Jul 10, 2008	15.06	15.18	14.64	15.13
2529	NASDAQ	CTSH	Wed, Jul 9, 2008	15.55	16.18	15.03	15.04
2528	NASDAQ	CTSH	Tue, Jul 8, 2008	15.63	15.83	14.98	15.68
2527	NASDAQ	CTSH	Mon, Jul 7, 2008	15.84	16.27	15.35	15.67
2526	NASDAQ	CTSH	Thu, Jul 3, 2008	15.86	16.15	15.67	15.90
2525	NASDAQ	CTSH	Wed, Jul 2, 2008	15.88	16.25	15.65	15.69
2524	NASDAQ	CTSH	Tue, Jul 1, 2008	16.14	16.24	15.72	15.97
2523	NASDAQ	CTSH	Mon, Jun 30, 2008	16.37	16.45	16.08	16.26
2522	NASDAQ	CTSH	Fri, Jun 27, 2008	16.27	16.62	16.08	16.45
2521	NASDAQ	CTSH	Thu, Jun 26, 2008	16.99	17.03	16.18	16.26
2520	NASDAQ	CTSH	Wed, Jun 25, 2008	17.30	17.46	17.05	17.22
2519	NASDAQ	CTSH	Tue, Jun 24, 2008	17.50	17.62	16.86	17.18
2518	NASDAQ	CTSH	Mon, Jun 23, 2008	17.71	17.83	17.40	17.56
2517	NASDAQ	CTSH	Fri, Jun 20, 2008	17.66	17.88	17.31	17.49
2516	NASDAQ	CTSH	Thu, Jun 19, 2008	17.84	18.55	17.83	18.36
2515	NASDAQ	CTSH	Wed, Jun 18, 2008	17.96	18.12	17.73	17.87
2514	NASDAQ	CTSH	Tue, Jun 17, 2008	18.02	18.07	17.73	17.87
2513	NASDAQ	CTSH	Mon, Jun 16, 2008	17.66	17.95	17.52	17.91
2512	NASDAQ	CTSH	Fri, Jun 13, 2008	17.57	17.91	17.39	17.88
2511	NASDAQ	CTSH	Thu, Jun 12, 2008	17.32	17.84	17.08	17.29
2510	NASDAQ	CTSH	Wed, Jun 11, 2008	17.26	17.52	17.06	17.08
2509	NASDAQ	CTSH	Tue, Jun 10, 2008	17.44	17.50	16.90	17.26
2508	NASDAQ	CTSH	Mon, Jun 9, 2008	17.50	17.77	17.39	17.69
2507	NASDAQ	CTSH	Fri, Jun 6, 2008	18.19	18.25	17.30	17.39
2506	NASDAQ	CTSH	Thu, Jun 5, 2008	17.95	18.43	17.95	18.39
2505	NASDAQ	CTSH	Wed, Jun 4, 2008	17.40	18.00	17.32	17.76
2504	NASDAQ	CTSH	Tue, Jun 3, 2008	17.43	17.76	17.25	17.44
2503	NASDAQ	CTSH	Mon, Jun 2, 2008	17.67	17.67	16.88	17.26
2502	NASDAQ	CTSH	Fri, May 30, 2008	16.74	17.90	16.74	17.64
2501	NASDAQ	CTSH	Thu, May 29, 2008	16.08	17.25	16.04	16.75
2500	NASDAQ	CTSH	Wed, May 28, 2008	15.75	16.13	15.72	16.11
2499	NASDAQ	CTSH	Tue, May 27, 2008	15.22	15.76	15.21	15.76
2498	NASDAQ	CTSH	Fri, May 23, 2008	15.45	15.49	15.01	15.20
2497	NASDAQ	CTSH	Thu, May 22, 2008	15.19	15.56	15.04	15.50
2496	NASDAQ	CTSH	Wed, May 21, 2008	15.44	15.53	14.97	15.06
2495	NASDAQ	CTSH	Tue, May 20, 2008	15.70	16.00	15.22	15.38
2494	NASDAQ	CTSH	Mon, May 19, 2008	15.67	16.07	15.67	15.87
2493	NASDAQ	CTSH	Fri, May 16, 2008	15.88	15.95	15.35	15.78
2492	NASDAQ	CTSH	Thu, May 15, 2008	15.24	15.84	14.83	15.82
2491	NASDAQ	CTSH	Wed, May 14, 2008	14.99	15.50	14.85	15.32
2490	NASDAQ	CTSH	Tue, May 13, 2008	15.15	15.16	14.58	14.96
2489	NASDAQ	CTSH	Mon, May 12, 2008	14.87	15.15	14.51	15.09
2488	NASDAQ	CTSH	Fri, May 9, 2008	14.88	15.10	14.51	14.87
2487	NASDAQ	CTSH	Thu, May 8, 2008	15.23	15.30	14.42	14.92
2486	NASDAQ	CTSH	Wed, May 7, 2008	15.38	15.79	15.01	15.11
2485	NASDAQ	CTSH	Tue, May 6, 2008	16.28	17.46	15.92	16.88
2484	NASDAQ	CTSH	Mon, May 5, 2008	16.69	16.72	16.32	16.62
2483	NASDAQ	CTSH	Fri, May 2, 2008	16.39	16.68	16.21	16.53
2482	NASDAQ	CTSH	Thu, May 1, 2008	15.75	16.13	15.34	16.11
2481	NASDAQ	CTSH	Wed, Apr 30, 2008	16.18	16.42	15.98	16.13
2480	NASDAQ	CTSH	Tue, Apr 29, 2008	16.04	16.22	15.80	16.06
2479	NASDAQ	CTSH	Mon, Apr 28, 2008	15.65	15.80	15.49	15.60
2478	NASDAQ	CTSH	Fri, Apr 25, 2008	15.66	15.81	15.25	15.63
2477	NASDAQ	CTSH	Thu, Apr 24, 2008	15.35	15.91	15.05	15.69
2476	NASDAQ	CTSH	Wed, Apr 23, 2008	15.20	15.55	14.94	15.43
2475	NASDAQ	CTSH	Tue, Apr 22, 2008	15.42	15.45	14.90	15.05
2474	NASDAQ	CTSH	Mon, Apr 21, 2008	15.56	15.80	15.19	15.71
2473	NASDAQ	CTSH	Fri, Apr 18, 2008	15.08	15.54	15.00	15.48
2472	NASDAQ	CTSH	Thu, Apr 17, 2008	15.12	15.12	14.43	14.63
2471	NASDAQ	CTSH	Wed, Apr 16, 2008	14.90	15.05	14.37	15.00
2470	NASDAQ	CTSH	Tue, Apr 15, 2008	13.88	14.73	13.69	14.66
2469	NASDAQ	CTSH	Mon, Apr 14, 2008	13.24	13.55	13.16	13.49
2468	NASDAQ	CTSH	Fri, Apr 11, 2008	13.85	13.93	13.26	13.27
2467	NASDAQ	CTSH	Thu, Apr 10, 2008	13.77	14.14	13.59	14.00
2466	NASDAQ	CTSH	Wed, Apr 9, 2008	14.35	14.39	13.83	13.92
2465	NASDAQ	CTSH	Tue, Apr 8, 2008	14.35	14.44	14.09	14.26
2464	NASDAQ	CTSH	Mon, Apr 7, 2008	14.97	14.97	14.44	14.49
2463	NASDAQ	CTSH	Fri, Apr 4, 2008	14.87	14.87	14.39	14.70
2462	NASDAQ	CTSH	Thu, Apr 3, 2008	14.82	14.99	14.64	14.78
2461	NASDAQ	CTSH	Wed, Apr 2, 2008	15.22	15.33	14.70	14.85
2460	NASDAQ	CTSH	Tue, Apr 1, 2008	14.59	15.09	14.47	15.09
2459	NASDAQ	CTSH	Mon, Mar 31, 2008	14.94	14.95	14.27	14.42
2458	NASDAQ	CTSH	Fri, Mar 28, 2008	15.22	15.22	14.45	14.59
2457	NASDAQ	CTSH	Thu, Mar 27, 2008	15.31	15.42	14.53	14.75
2456	NASDAQ	CTSH	Wed, Mar 26, 2008	15.18	15.43	15.01	15.28
2455	NASDAQ	CTSH	Tue, Mar 25, 2008	15.55	15.55	15.09	15.28
2454	NASDAQ	CTSH	Mon, Mar 24, 2008	14.52	15.55	14.51	15.38
2453	NASDAQ	CTSH	Thu, Mar 20, 2008	13.96	14.57	13.71	14.51
2452	NASDAQ	CTSH	Wed, Mar 19, 2008	14.76	15.01	13.95	13.95
2451	NASDAQ	CTSH	Tue, Mar 18, 2008	13.73	14.45	13.66	14.43
2450	NASDAQ	CTSH	Mon, Mar 17, 2008	13.30	13.52	12.88	13.41
2449	NASDAQ	CTSH	Fri, Mar 14, 2008	14.41	14.51	13.46	13.64
2448	NASDAQ	CTSH	Thu, Mar 13, 2008	14.03	14.54	13.74	14.35
2447	NASDAQ	CTSH	Wed, Mar 12, 2008	14.72	14.95	14.31	14.43
2446	NASDAQ	CTSH	Tue, Mar 11, 2008	14.23	14.74	13.99	14.74
2445	NASDAQ	CTSH	Mon, Mar 10, 2008	14.68	14.69	13.86	13.86
2444	NASDAQ	CTSH	Fri, Mar 7, 2008	14.50	14.99	14.30	14.60
2443	NASDAQ	CTSH	Thu, Mar 6, 2008	15.50	15.53	14.67	14.70
2442	NASDAQ	CTSH	Wed, Mar 5, 2008	15.25	15.75	15.23	15.57
2441	NASDAQ	CTSH	Tue, Mar 4, 2008	14.86	15.41	14.84	15.24
2440	NASDAQ	CTSH	Mon, Mar 3, 2008	15.04	15.17	14.87	15.01
2439	NASDAQ	CTSH	Fri, Feb 29, 2008	15.91	15.99	15.10	15.11
2438	NASDAQ	CTSH	Thu, Feb 28, 2008	16.17	16.47	16.11	16.18
2437	NASDAQ	CTSH	Wed, Feb 27, 2008	16.24	16.63	16.05	16.39
2436	NASDAQ	CTSH	Tue, Feb 26, 2008	16.05	16.43	15.79	16.35
2435	NASDAQ	CTSH	Mon, Feb 25, 2008	16.24	16.24	15.70	16.05
2434	NASDAQ	CTSH	Fri, Feb 22, 2008	16.25	16.30	15.68	16.08
2433	NASDAQ	CTSH	Thu, Feb 21, 2008	16.59	16.67	16.07	16.13
2432	NASDAQ	CTSH	Wed, Feb 20, 2008	16.08	16.62	15.93	16.52
2431	NASDAQ	CTSH	Tue, Feb 19, 2008	16.72	16.73	16.16	16.29
2430	NASDAQ	CTSH	Fri, Feb 15, 2008	16.31	16.33	16.00	16.28
2429	NASDAQ	CTSH	Thu, Feb 14, 2008	16.67	16.80	16.27	16.36
2428	NASDAQ	CTSH	Wed, Feb 13, 2008	16.77	16.99	16.36	16.78
2427	NASDAQ	CTSH	Tue, Feb 12, 2008	16.23	16.75	16.14	16.69
2426	NASDAQ	CTSH	Mon, Feb 11, 2008	16.00	16.25	15.70	16.05
2425	NASDAQ	CTSH	Fri, Feb 8, 2008	15.92	16.46	15.50	15.92
2424	NASDAQ	CTSH	Thu, Feb 7, 2008	13.58	13.80	13.03	13.64
2423	NASDAQ	CTSH	Wed, Feb 6, 2008	14.48	14.60	13.59	13.65
2422	NASDAQ	CTSH	Tue, Feb 5, 2008	14.45	14.60	14.18	14.30
2421	NASDAQ	CTSH	Mon, Feb 4, 2008	14.88	14.95	14.56	14.83
2420	NASDAQ	CTSH	Fri, Feb 1, 2008	14.05	15.13	13.96	14.92
2419	NASDAQ	CTSH	Thu, Jan 31, 2008	13.79	14.16	13.46	13.95
2418	NASDAQ	CTSH	Wed, Jan 30, 2008	13.99	14.41	13.78	14.08
2417	NASDAQ	CTSH	Tue, Jan 29, 2008	13.82	14.16	13.73	14.11
2416	NASDAQ	CTSH	Mon, Jan 28, 2008	13.54	13.82	13.38	13.78
2415	NASDAQ	CTSH	Fri, Jan 25, 2008	13.69	14.12	13.32	13.44
2414	NASDAQ	CTSH	Thu, Jan 24, 2008	13.21	13.69	13.02	13.41
2413	NASDAQ	CTSH	Wed, Jan 23, 2008	12.15	13.62	12.03	13.50
2412	NASDAQ	CTSH	Tue, Jan 22, 2008	12.40	12.95	11.69	12.68
2411	NASDAQ	CTSH	Fri, Jan 18, 2008	13.34	13.91	12.98	13.00
2410	NASDAQ	CTSH	Thu, Jan 17, 2008	13.24	13.93	12.92	13.54
2409	NASDAQ	CTSH	Wed, Jan 16, 2008	13.25	13.47	12.91	13.10
2408	NASDAQ	CTSH	Tue, Jan 15, 2008	13.88	14.17	13.20	13.34
2407	NASDAQ	CTSH	Mon, Jan 14, 2008	13.82	14.28	13.82	14.18
2406	NASDAQ	CTSH	Fri, Jan 11, 2008	14.68	14.68	13.54	13.56
2405	NASDAQ	CTSH	Thu, Jan 10, 2008	15.55	15.58	14.75	14.99
2404	NASDAQ	CTSH	Wed, Jan 9, 2008	15.20	15.53	14.95	15.52
2403	NASDAQ	CTSH	Tue, Jan 8, 2008	15.70	15.96	15.30	15.31
2402	NASDAQ	CTSH	Mon, Jan 7, 2008	15.55	16.03	15.40	15.61
2401	NASDAQ	CTSH	Fri, Jan 4, 2008	16.04	16.26	15.46	15.50
2400	NASDAQ	CTSH	Thu, Jan 3, 2008	16.24	16.65	16.18	16.38
2399	NASDAQ	CTSH	Wed, Jan 2, 2008	16.92	17.00	16.01	16.12
2398	NASDAQ	CTSH	Mon, Dec 31, 2007	17.36	17.45	16.92	16.97
2397	NASDAQ	CTSH	Fri, Dec 28, 2007	17.55	17.57	17.19	17.46
2396	NASDAQ	CTSH	Thu, Dec 27, 2007	17.70	17.75	17.22	17.23
2395	NASDAQ	CTSH	Wed, Dec 26, 2007	17.88	17.92	17.60	17.88
2394	NASDAQ	CTSH	Mon, Dec 24, 2007	17.90	18.14	17.61	17.88
2393	NASDAQ	CTSH	Fri, Dec 21, 2007	17.73	17.94	17.57	17.92
2392	NASDAQ	CTSH	Thu, Dec 20, 2007	17.12	17.58	16.99	17.56
2391	NASDAQ	CTSH	Wed, Dec 19, 2007	16.74	16.80	16.38	16.67
2390	NASDAQ	CTSH	Tue, Dec 18, 2007	16.33	16.75	16.15	16.67
2389	NASDAQ	CTSH	Mon, Dec 17, 2007	16.10	16.50	16.10	16.22
2388	NASDAQ	CTSH	Fri, Dec 14, 2007	16.43	16.70	16.23	16.36
2387	NASDAQ	CTSH	Thu, Dec 13, 2007	16.54	16.93	16.51	16.77
2386	NASDAQ	CTSH	Wed, Dec 12, 2007	17.45	17.71	16.55	16.90
2385	NASDAQ	CTSH	Tue, Dec 11, 2007	17.44	17.85	16.93	16.96
2384	NASDAQ	CTSH	Mon, Dec 10, 2007	16.87	17.30	16.77	17.21
2383	NASDAQ	CTSH	Fri, Dec 7, 2007	16.28	16.85	16.18	16.68
2382	NASDAQ	CTSH	Thu, Dec 6, 2007	15.80	15.95	15.50	15.88
2381	NASDAQ	CTSH	Wed, Dec 5, 2007	15.54	15.99	15.51	15.89
2380	NASDAQ	CTSH	Tue, Dec 4, 2007	15.37	15.84	15.30	15.48
2379	NASDAQ	CTSH	Mon, Dec 3, 2007	15.66	16.09	15.58	15.76
2378	NASDAQ	CTSH	Fri, Nov 30, 2007	16.07	16.23	15.29	15.55
2377	NASDAQ	CTSH	Thu, Nov 29, 2007	16.13	16.27	15.74	15.79
2376	NASDAQ	CTSH	Wed, Nov 28, 2007	15.41	16.35	15.25	16.29
2375	NASDAQ	CTSH	Tue, Nov 27, 2007	14.92	15.36	14.77	15.22
2374	NASDAQ	CTSH	Mon, Nov 26, 2007	15.21	15.36	14.86	14.88
2373	NASDAQ	CTSH	Fri, Nov 23, 2007	15.06	15.30	14.97	15.23
2372	NASDAQ	CTSH	Wed, Nov 21, 2007	14.76	15.34	14.73	15.06
2371	NASDAQ	CTSH	Tue, Nov 20, 2007	15.38	15.54	14.72	14.97
2370	NASDAQ	CTSH	Mon, Nov 19, 2007	15.60	15.69	15.25	15.26
2369	NASDAQ	CTSH	Fri, Nov 16, 2007	15.75	15.97	15.49	15.70
2368	NASDAQ	CTSH	Thu, Nov 15, 2007	15.43	15.87	15.35	15.55
2367	NASDAQ	CTSH	Wed, Nov 14, 2007	16.29	16.35	15.37	15.43
2366	NASDAQ	CTSH	Tue, Nov 13, 2007	15.57	16.26	15.38	16.15
2365	NASDAQ	CTSH	Mon, Nov 12, 2007	15.40	15.77	14.96	15.38
2364	NASDAQ	CTSH	Fri, Nov 9, 2007	15.28	16.12	15.03	15.40
2363	NASDAQ	CTSH	Thu, Nov 8, 2007	16.67	16.81	15.00	15.79
2362	NASDAQ	CTSH	Wed, Nov 7, 2007	16.09	17.24	15.98	16.55
2361	NASDAQ	CTSH	Tue, Nov 6, 2007	16.45	17.35	15.58	16.00
2360	NASDAQ	CTSH	Mon, Nov 5, 2007	20.45	20.45	19.41	19.81
2359	NASDAQ	CTSH	Fri, Nov 2, 2007	19.93	20.61	19.88	20.45
2358	NASDAQ	CTSH	Thu, Nov 1, 2007	20.70	21.00	19.77	19.82
2357	NASDAQ	CTSH	Wed, Oct 31, 2007	20.38	20.73	19.92	20.73
2356	NASDAQ	CTSH	Tue, Oct 30, 2007	20.06	20.40	19.93	20.23
2355	NASDAQ	CTSH	Mon, Oct 29, 2007	20.13	20.43	20.00	20.18
2354	NASDAQ	CTSH	Fri, Oct 26, 2007	19.92	20.10	19.50	19.97
2353	NASDAQ	CTSH	Thu, Oct 25, 2007	19.95	20.10	19.26	19.60
2352	NASDAQ	CTSH	Wed, Oct 24, 2007	20.04	20.31	19.16	19.59
2351	NASDAQ	CTSH	Tue, Oct 23, 2007	20.08	20.49	19.80	20.29
2350	NASDAQ	CTSH	Mon, Oct 22, 2007	19.87	20.30	19.77	20.16
2349	NASDAQ	CTSH	Fri, Oct 19, 2007	20.88	21.08	20.00	20.01
2348	NASDAQ	CTSH	Thu, Oct 18, 2007	20.62	20.92	20.30	20.91
2347	NASDAQ	CTSH	Wed, Oct 17, 2007	20.55	20.85	20.31	20.79
2346	NASDAQ	CTSH	Tue, Oct 16, 2007	19.94	20.31	19.59	19.94
2345	NASDAQ	CTSH	Mon, Oct 15, 2007	20.35	20.42	19.72	20.08
2344	NASDAQ	CTSH	Fri, Oct 12, 2007	20.38	20.66	20.22	20.46
2343	NASDAQ	CTSH	Thu, Oct 11, 2007	21.15	21.20	20.23	20.30
2342	NASDAQ	CTSH	Wed, Oct 10, 2007	21.12	21.42	20.62	21.26
2341	NASDAQ	CTSH	Tue, Oct 9, 2007	20.90	21.26	20.90	21.19
2340	NASDAQ	CTSH	Mon, Oct 8, 2007	21.32	21.37	20.83	20.89
2339	NASDAQ	CTSH	Fri, Oct 5, 2007	20.88	21.50	20.83	21.45
2338	NASDAQ	CTSH	Thu, Oct 4, 2007	20.79	20.99	20.66	20.84
2337	NASDAQ	CTSH	Wed, Oct 3, 2007	20.55	20.75	20.43	20.72
2336	NASDAQ	CTSH	Tue, Oct 2, 2007	20.61	20.64	20.29	20.52
2335	NASDAQ	CTSH	Mon, Oct 1, 2007	20.11	20.64	19.96	20.61
2334	NASDAQ	CTSH	Fri, Sep 28, 2007	20.00	20.20	19.81	19.95
2333	NASDAQ	CTSH	Thu, Sep 27, 2007	19.70	19.95	19.57	19.94
2332	NASDAQ	CTSH	Wed, Sep 26, 2007	19.45	19.66	19.38	19.57
2331	NASDAQ	CTSH	Tue, Sep 25, 2007	18.68	19.34	18.55	19.32
2330	NASDAQ	CTSH	Mon, Sep 24, 2007	19.00	19.08	18.56	18.71
2329	NASDAQ	CTSH	Fri, Sep 21, 2007	18.58	19.22	18.35	18.97
2328	NASDAQ	CTSH	Thu, Sep 20, 2007	18.93	18.93	18.18	18.35
2327	NASDAQ	CTSH	Wed, Sep 19, 2007	18.87	19.01	18.73	18.90
2326	NASDAQ	CTSH	Tue, Sep 18, 2007	18.17	18.72	18.09	18.58
2325	NASDAQ	CTSH	Mon, Sep 17, 2007	18.26	18.45	17.93	17.99
2324	NASDAQ	CTSH	Fri, Sep 14, 2007	17.77	18.20	17.58	18.02
2323	NASDAQ	CTSH	Thu, Sep 13, 2007	17.55	18.14	17.50	17.97
2322	NASDAQ	CTSH	Wed, Sep 12, 2007	17.43	17.74	17.30	17.48
2321	NASDAQ	CTSH	Tue, Sep 11, 2007	16.98	17.45	16.98	17.11
2320	NASDAQ	CTSH	Mon, Sep 10, 2007	17.84	17.84	16.90	16.94
2319	NASDAQ	CTSH	Fri, Sep 7, 2007	17.76	17.94	17.59	17.77
2318	NASDAQ	CTSH	Thu, Sep 6, 2007	18.00	18.20	17.88	18.03
2317	NASDAQ	CTSH	Wed, Sep 5, 2007	18.25	18.28	17.80	17.87
2316	NASDAQ	CTSH	Tue, Sep 4, 2007	18.38	18.50	18.06	18.37
2315	NASDAQ	CTSH	Fri, Aug 31, 2007	18.23	18.50	18.13	18.38
2314	NASDAQ	CTSH	Thu, Aug 30, 2007	17.85	18.16	17.72	17.98
2313	NASDAQ	CTSH	Wed, Aug 29, 2007	17.67	18.06	17.66	18.03
2312	NASDAQ	CTSH	Tue, Aug 28, 2007	18.00	18.20	17.43	17.46
2311	NASDAQ	CTSH	Mon, Aug 27, 2007	18.07	18.73	18.04	18.20
2310	NASDAQ	CTSH	Fri, Aug 24, 2007	18.63	18.63	18.23	18.36
2309	NASDAQ	CTSH	Thu, Aug 23, 2007	18.81	18.98	18.42	18.64
2308	NASDAQ	CTSH	Wed, Aug 22, 2007	18.38	19.16	18.25	18.76
2307	NASDAQ	CTSH	Tue, Aug 21, 2007	18.31	18.56	17.77	18.14
2306	NASDAQ	CTSH	Mon, Aug 20, 2007	18.82	18.92	18.31	18.42
2305	NASDAQ	CTSH	Fri, Aug 17, 2007	18.92	19.12	18.16	18.74
2304	NASDAQ	CTSH	Thu, Aug 16, 2007	19.22	19.40	18.13	18.72
2303	NASDAQ	CTSH	Wed, Aug 15, 2007	19.90	20.21	19.49	19.51
2302	NASDAQ	CTSH	Tue, Aug 14, 2007	20.69	20.90	20.01	20.09
2301	NASDAQ	CTSH	Mon, Aug 13, 2007	20.89	20.99	20.52	20.61
2300	NASDAQ	CTSH	Fri, Aug 10, 2007	21.14	21.18	20.34	20.59
2299	NASDAQ	CTSH	Thu, Aug 9, 2007	21.43	22.22	21.01	21.28
2298	NASDAQ	CTSH	Wed, Aug 8, 2007	21.38	22.22	21.25	21.76
2297	NASDAQ	CTSH	Tue, Aug 7, 2007	20.76	21.37	20.74	21.26
2296	NASDAQ	CTSH	Mon, Aug 6, 2007	20.70	20.96	20.26	20.96
2295	NASDAQ	CTSH	Fri, Aug 3, 2007	21.03	21.14	20.67	20.71
2294	NASDAQ	CTSH	Thu, Aug 2, 2007	20.34	21.06	20.31	21.00
2293	NASDAQ	CTSH	Wed, Aug 1, 2007	20.07	20.59	19.63	20.20
2292	NASDAQ	CTSH	Tue, Jul 31, 2007	21.22	21.24	20.15	20.25
2291	NASDAQ	CTSH	Mon, Jul 30, 2007	20.40	20.96	20.21	20.80
2290	NASDAQ	CTSH	Fri, Jul 27, 2007	20.42	20.79	19.92	20.39
2289	NASDAQ	CTSH	Thu, Jul 26, 2007	20.38	20.65	20.00	20.42
2288	NASDAQ	CTSH	Wed, Jul 25, 2007	20.98	21.18	20.53	20.58
2287	NASDAQ	CTSH	Tue, Jul 24, 2007	21.13	21.47	20.73	20.82
2286	NASDAQ	CTSH	Mon, Jul 23, 2007	21.54	21.64	21.21	21.27
2285	NASDAQ	CTSH	Fri, Jul 20, 2007	21.92	22.10	21.38	21.46
2284	NASDAQ	CTSH	Thu, Jul 19, 2007	21.59	22.00	21.55	21.88
2283	NASDAQ	CTSH	Wed, Jul 18, 2007	21.06	21.36	20.94	21.25
2282	NASDAQ	CTSH	Tue, Jul 17, 2007	21.44	21.58	21.01	21.13
2281	NASDAQ	CTSH	Mon, Jul 16, 2007	21.47	21.50	21.21	21.42
2280	NASDAQ	CTSH	Fri, Jul 13, 2007	21.55	21.58	20.98	21.55
2279	NASDAQ	CTSH	Thu, Jul 12, 2007	20.86	21.61	20.54	21.61
2278	NASDAQ	CTSH	Wed, Jul 11, 2007	19.71	20.56	19.70	20.54
2277	NASDAQ	CTSH	Tue, Jul 10, 2007	19.99	20.02	19.50	19.96
2276	NASDAQ	CTSH	Mon, Jul 9, 2007	19.99	20.43	19.89	20.00
2275	NASDAQ	CTSH	Fri, Jul 6, 2007	18.72	19.73	18.72	19.72
2274	NASDAQ	CTSH	Thu, Jul 5, 2007	18.81	18.85	18.51	18.60
2273	NASDAQ	CTSH	Tue, Jul 3, 2007	18.89	19.08	18.83	18.86
2272	NASDAQ	CTSH	Mon, Jul 2, 2007	18.84	19.11	18.76	19.05
2271	NASDAQ	CTSH	Fri, Jun 29, 2007	19.22	19.25	18.72	18.75
2270	NASDAQ	CTSH	Thu, Jun 28, 2007	18.89	19.35	18.80	19.15
2269	NASDAQ	CTSH	Wed, Jun 27, 2007	18.71	19.07	18.58	19.01
2268	NASDAQ	CTSH	Tue, Jun 26, 2007	18.90	19.05	18.66	18.71
2267	NASDAQ	CTSH	Mon, Jun 25, 2007	19.03	19.26	18.74	18.87
2266	NASDAQ	CTSH	Fri, Jun 22, 2007	19.13	19.23	18.86	18.98
2265	NASDAQ	CTSH	Thu, Jun 21, 2007	19.06	19.22	18.94	19.13
2264	NASDAQ	CTSH	Wed, Jun 20, 2007	19.47	19.68	19.08	19.14
2263	NASDAQ	CTSH	Tue, Jun 19, 2007	19.42	19.59	19.28	19.42
2262	NASDAQ	CTSH	Mon, Jun 18, 2007	19.80	19.86	19.46	19.52
2261	NASDAQ	CTSH	Fri, Jun 15, 2007	20.01	20.21	19.73	19.76
2260	NASDAQ	CTSH	Thu, Jun 14, 2007	19.75	20.05	19.72	19.78
2259	NASDAQ	CTSH	Wed, Jun 13, 2007	18.95	19.80	18.95	19.73
2258	NASDAQ	CTSH	Tue, Jun 12, 2007	19.05	19.22	18.84	18.88
2257	NASDAQ	CTSH	Mon, Jun 11, 2007	18.88	19.20	18.80	19.09
2256	NASDAQ	CTSH	Fri, Jun 8, 2007	18.67	18.89	18.50	18.87
2255	NASDAQ	CTSH	Thu, Jun 7, 2007	19.13	19.17	18.68	18.74
2254	NASDAQ	CTSH	Wed, Jun 6, 2007	19.65	19.65	19.14	19.24
2253	NASDAQ	CTSH	Tue, Jun 5, 2007	19.48	19.65	19.32	19.64
2252	NASDAQ	CTSH	Mon, Jun 4, 2007	19.41	19.61	19.33	19.51
2251	NASDAQ	CTSH	Fri, Jun 1, 2007	19.79	19.83	19.45	19.53
2250	NASDAQ	CTSH	Thu, May 31, 2007	19.73	19.88	19.56	19.64
2249	NASDAQ	CTSH	Wed, May 30, 2007	18.95	19.76	18.92	19.73
2248	NASDAQ	CTSH	Tue, May 29, 2007	18.89	19.26	18.88	19.11
2247	NASDAQ	CTSH	Fri, May 25, 2007	18.77	19.06	18.77	18.93
2246	NASDAQ	CTSH	Thu, May 24, 2007	19.02	19.14	18.62	18.74
2245	NASDAQ	CTSH	Wed, May 23, 2007	19.63	19.68	18.95	19.04
2244	NASDAQ	CTSH	Tue, May 22, 2007	19.88	20.14	19.58	19.67
2243	NASDAQ	CTSH	Mon, May 21, 2007	19.47	19.72	19.43	19.61
2242	NASDAQ	CTSH	Fri, May 18, 2007	19.25	19.87	19.15	19.71
2241	NASDAQ	CTSH	Thu, May 17, 2007	19.56	19.70	19.12	19.21
2240	NASDAQ	CTSH	Wed, May 16, 2007	19.57	19.69	19.19	19.43
2239	NASDAQ	CTSH	Tue, May 15, 2007	19.59	19.98	19.54	19.57
2238	NASDAQ	CTSH	Mon, May 14, 2007	20.16	20.28	19.60	19.66
2237	NASDAQ	CTSH	Fri, May 11, 2007	20.07	20.28	20.00	20.16
2236	NASDAQ	CTSH	Thu, May 10, 2007	19.79	20.36	19.75	20.02
2235	NASDAQ	CTSH	Wed, May 9, 2007	19.91	20.08	19.78	19.93
2234	NASDAQ	CTSH	Tue, May 8, 2007	20.35	20.36	19.92	20.08
2233	NASDAQ	CTSH	Mon, May 7, 2007	20.99	21.00	20.23	20.34
2232	NASDAQ	CTSH	Fri, May 4, 2007	21.19	21.28	20.86	20.98
2231	NASDAQ	CTSH	Thu, May 3, 2007	21.15	21.29	20.93	21.03
2230	NASDAQ	CTSH	Wed, May 2, 2007	21.51	21.62	20.69	21.09
2229	NASDAQ	CTSH	Tue, May 1, 2007	22.55	22.55	21.81	22.12
2228	NASDAQ	CTSH	Mon, Apr 30, 2007	22.55	22.67	22.35	22.35
2227	NASDAQ	CTSH	Fri, Apr 27, 2007	22.24	22.74	22.14	22.66
2226	NASDAQ	CTSH	Thu, Apr 26, 2007	22.33	22.47	22.13	22.29
2225	NASDAQ	CTSH	Wed, Apr 25, 2007	21.90	22.48	21.74	22.40
2224	NASDAQ	CTSH	Tue, Apr 24, 2007	22.13	22.15	21.83	21.90
2223	NASDAQ	CTSH	Mon, Apr 23, 2007	22.14	22.25	21.94	22.07
2222	NASDAQ	CTSH	Fri, Apr 20, 2007	21.97	22.33	21.68	22.05
2221	NASDAQ	CTSH	Thu, Apr 19, 2007	21.89	21.89	21.47	21.62
2220	NASDAQ	CTSH	Wed, Apr 18, 2007	21.97	22.10	21.79	21.97
2219	NASDAQ	CTSH	Tue, Apr 17, 2007	21.85	22.19	21.82	22.11
2218	NASDAQ	CTSH	Mon, Apr 16, 2007	21.95	22.03	21.79	21.95
2217	NASDAQ	CTSH	Fri, Apr 13, 2007	21.64	22.22	21.63	21.85
2216	NASDAQ	CTSH	Thu, Apr 12, 2007	20.75	21.59	20.70	21.38
2215	NASDAQ	CTSH	Wed, Apr 11, 2007	21.12	21.15	20.66	20.80
2214	NASDAQ	CTSH	Tue, Apr 10, 2007	21.50	21.50	21.07	21.42
2213	NASDAQ	CTSH	Mon, Apr 9, 2007	21.73	21.83	21.35	21.51
2212	NASDAQ	CTSH	Thu, Apr 5, 2007	21.73	21.81	21.23	21.69
2211	NASDAQ	CTSH	Wed, Apr 4, 2007	22.33	22.35	21.93	21.94
2210	NASDAQ	CTSH	Tue, Apr 3, 2007	21.61	22.38	21.53	22.23
2209	NASDAQ	CTSH	Mon, Apr 2, 2007	22.12	22.12	21.22	21.46
2208	NASDAQ	CTSH	Fri, Mar 30, 2007	22.50	22.50	21.77	22.07
2207	NASDAQ	CTSH	Thu, Mar 29, 2007	22.72	22.82	22.18	22.42
2206	NASDAQ	CTSH	Wed, Mar 28, 2007	23.05	23.10	22.54	22.59
2205	NASDAQ	CTSH	Tue, Mar 27, 2007	23.52	23.55	23.17	23.24
2204	NASDAQ	CTSH	Mon, Mar 26, 2007	23.32	23.67	23.18	23.65
2203	NASDAQ	CTSH	Fri, Mar 23, 2007	23.31	23.37	23.11	23.23
2202	NASDAQ	CTSH	Thu, Mar 22, 2007	23.39	23.48	23.04	23.25
2201	NASDAQ	CTSH	Wed, Mar 21, 2007	22.91	23.41	22.60	23.25
2200	NASDAQ	CTSH	Tue, Mar 20, 2007	22.73	22.88	22.59	22.83
2199	NASDAQ	CTSH	Mon, Mar 19, 2007	22.28	22.68	22.23	22.64
2198	NASDAQ	CTSH	Fri, Mar 16, 2007	22.25	22.29	21.98	22.21
2197	NASDAQ	CTSH	Thu, Mar 15, 2007	22.41	22.61	22.14	22.23
2196	NASDAQ	CTSH	Wed, Mar 14, 2007	22.13	22.54	21.85	22.46
2195	NASDAQ	CTSH	Tue, Mar 13, 2007	22.74	22.84	22.08	22.17
2194	NASDAQ	CTSH	Mon, Mar 12, 2007	22.92	23.00	22.70	22.94
2193	NASDAQ	CTSH	Fri, Mar 9, 2007	22.98	23.10	22.72	22.88
2192	NASDAQ	CTSH	Thu, Mar 8, 2007	22.69	22.88	22.52	22.76
2191	NASDAQ	CTSH	Wed, Mar 7, 2007	22.28	22.46	22.14	22.43
2190	NASDAQ	CTSH	Tue, Mar 6, 2007	21.64	22.49	21.64	22.46
2189	NASDAQ	CTSH	Mon, Mar 5, 2007	21.35	21.81	21.31	21.37
2188	NASDAQ	CTSH	Fri, Mar 2, 2007	22.11	22.23	21.73	21.73
2187	NASDAQ	CTSH	Thu, Mar 1, 2007	21.84	22.57	21.58	22.34
2186	NASDAQ	CTSH	Wed, Feb 28, 2007	21.96	22.70	21.57	22.55
2185	NASDAQ	CTSH	Tue, Feb 27, 2007	23.15	23.24	22.00	22.11
2184	NASDAQ	CTSH	Mon, Feb 26, 2007	23.74	23.75	23.38	23.51
2183	NASDAQ	CTSH	Fri, Feb 23, 2007	23.55	23.74	23.39	23.65
2182	NASDAQ	CTSH	Thu, Feb 22, 2007	23.62	23.89	23.18	23.60
2181	NASDAQ	CTSH	Wed, Feb 21, 2007	23.55	23.65	23.45	23.65
2180	NASDAQ	CTSH	Tue, Feb 20, 2007	23.34	23.66	23.14	23.65
2179	NASDAQ	CTSH	Fri, Feb 16, 2007	23.65	23.65	23.42	23.42
2178	NASDAQ	CTSH	Thu, Feb 15, 2007	23.50	23.65	23.42	23.62
2177	NASDAQ	CTSH	Wed, Feb 14, 2007	23.12	23.59	23.08	23.58
2176	NASDAQ	CTSH	Tue, Feb 13, 2007	23.25	23.25	23.03	23.12
2175	NASDAQ	CTSH	Mon, Feb 12, 2007	22.76	23.19	22.75	23.11
2174	NASDAQ	CTSH	Fri, Feb 9, 2007	23.41	23.58	22.96	23.09
2173	NASDAQ	CTSH	Thu, Feb 8, 2007	23.61	23.72	23.44	23.50
2172	NASDAQ	CTSH	Wed, Feb 7, 2007	23.27	23.73	23.24	23.72
2171	NASDAQ	CTSH	Tue, Feb 6, 2007	23.28	23.49	22.86	23.17
2170	NASDAQ	CTSH	Mon, Feb 5, 2007	22.43	23.37	22.25	23.24
2169	NASDAQ	CTSH	Fri, Feb 2, 2007	21.38	21.60	21.27	21.46
2168	NASDAQ	CTSH	Thu, Feb 1, 2007	21.35	21.39	21.17	21.30
2167	NASDAQ	CTSH	Wed, Jan 31, 2007	21.28	21.34	21.07	21.32
2166	NASDAQ	CTSH	Tue, Jan 30, 2007	21.03	21.31	20.99	21.28
2165	NASDAQ	CTSH	Mon, Jan 29, 2007	20.72	21.24	20.64	21.00
2164	NASDAQ	CTSH	Fri, Jan 26, 2007	20.91	20.98	20.61	20.78
2163	NASDAQ	CTSH	Thu, Jan 25, 2007	20.94	20.98	20.72	20.83
2162	NASDAQ	CTSH	Wed, Jan 24, 2007	20.74	21.11	20.54	21.08
2161	NASDAQ	CTSH	Tue, Jan 23, 2007	20.40	20.75	20.40	20.65
2160	NASDAQ	CTSH	Mon, Jan 22, 2007	20.41	20.50	20.18	20.41
2159	NASDAQ	CTSH	Fri, Jan 19, 2007	20.17	20.44	20.00	20.42
2158	NASDAQ	CTSH	Thu, Jan 18, 2007	20.60	20.66	20.22	20.30
2157	NASDAQ	CTSH	Wed, Jan 17, 2007	20.48	20.61	20.38	20.55
2156	NASDAQ	CTSH	Tue, Jan 16, 2007	20.48	20.59	20.41	20.48
2155	NASDAQ	CTSH	Fri, Jan 12, 2007	20.24	20.46	20.05	20.36
2154	NASDAQ	CTSH	Thu, Jan 11, 2007	19.74	20.25	19.63	20.23
2153	NASDAQ	CTSH	Wed, Jan 10, 2007	19.48	19.69	19.32	19.62
2152	NASDAQ	CTSH	Tue, Jan 9, 2007	19.67	19.71	19.38	19.63
2151	NASDAQ	CTSH	Mon, Jan 8, 2007	19.29	19.73	19.21	19.58
2150	NASDAQ	CTSH	Fri, Jan 5, 2007	19.49	19.58	18.95	19.28
2149	NASDAQ	CTSH	Thu, Jan 4, 2007	19.34	19.63	19.26	19.54
2148	NASDAQ	CTSH	Wed, Jan 3, 2007	19.43	19.82	18.94	19.44
2147	NASDAQ	CTSH	Fri, Dec 29, 2006	19.42	19.50	19.20	19.29
2146	NASDAQ	CTSH	Thu, Dec 28, 2006	19.35	19.55	19.14	19.47
2145	NASDAQ	CTSH	Wed, Dec 27, 2006	19.22	19.51	19.21	19.43
2144	NASDAQ	CTSH	Tue, Dec 26, 2006	19.06	19.25	18.89	19.05
2143	NASDAQ	CTSH	Fri, Dec 22, 2006	19.30	19.41	18.82	19.02
2142	NASDAQ	CTSH	Thu, Dec 21, 2006	19.50	19.71	19.26	19.36
2141	NASDAQ	CTSH	Wed, Dec 20, 2006	19.72	19.73	19.43	19.51
2140	NASDAQ	CTSH	Tue, Dec 19, 2006	19.74	19.79	19.37	19.70
2139	NASDAQ	CTSH	Mon, Dec 18, 2006	19.79	20.16	19.59	19.76
2138	NASDAQ	CTSH	Fri, Dec 15, 2006	20.33	20.33	20.06	20.11
2137	NASDAQ	CTSH	Thu, Dec 14, 2006	20.04	20.31	20.03	20.17
2136	NASDAQ	CTSH	Wed, Dec 13, 2006	19.99	20.16	19.91	19.99
2135	NASDAQ	CTSH	Tue, Dec 12, 2006	19.85	19.99	19.66	19.86
2134	NASDAQ	CTSH	Mon, Dec 11, 2006	20.11	20.25	19.90	19.91
2133	NASDAQ	CTSH	Fri, Dec 8, 2006	20.01	20.36	19.82	20.17
2132	NASDAQ	CTSH	Thu, Dec 7, 2006	20.44	20.44	19.96	20.07
2131	NASDAQ	CTSH	Wed, Dec 6, 2006	20.34	20.40	20.08	20.30
2130	NASDAQ	CTSH	Tue, Dec 5, 2006	20.51	20.60	20.25	20.34
2129	NASDAQ	CTSH	Mon, Dec 4, 2006	20.25	20.62	20.25	20.55
2128	NASDAQ	CTSH	Fri, Dec 1, 2006	20.50	20.50	19.88	20.11
2127	NASDAQ	CTSH	Thu, Nov 30, 2006	20.09	20.39	20.02	20.39
2126	NASDAQ	CTSH	Wed, Nov 29, 2006	19.89	20.06	19.80	20.04
2125	NASDAQ	CTSH	Tue, Nov 28, 2006	19.45	19.85	19.40	19.81
2124	NASDAQ	CTSH	Mon, Nov 27, 2006	19.93	19.95	19.39	19.43
2123	NASDAQ	CTSH	Fri, Nov 24, 2006	19.89	19.99	19.88	19.93
2122	NASDAQ	CTSH	Wed, Nov 22, 2006	19.88	20.12	19.78	20.07
2121	NASDAQ	CTSH	Tue, Nov 21, 2006	19.92	19.92	19.76	19.88
2120	NASDAQ	CTSH	Mon, Nov 20, 2006	20.12	20.19	19.91	20.02
2119	NASDAQ	CTSH	Fri, Nov 17, 2006	20.00	20.19	19.87	20.03
2118	NASDAQ	CTSH	Thu, Nov 16, 2006	20.15	20.18	19.83	20.06
2117	NASDAQ	CTSH	Wed, Nov 15, 2006	19.96	20.10	19.88	20.03
2116	NASDAQ	CTSH	Tue, Nov 14, 2006	19.89	19.91	19.40	19.89
2115	NASDAQ	CTSH	Mon, Nov 13, 2006	19.04	19.25	18.95	19.20
2114	NASDAQ	CTSH	Fri, Nov 10, 2006	19.00	19.12	18.86	19.06
2113	NASDAQ	CTSH	Thu, Nov 9, 2006	19.29	19.30	18.86	18.99
2112	NASDAQ	CTSH	Wed, Nov 8, 2006	19.15	19.46	18.99	19.28
2111	NASDAQ	CTSH	Tue, Nov 7, 2006	19.17	19.49	19.06	19.32
2110	NASDAQ	CTSH	Mon, Nov 6, 2006	18.63	19.25	18.58	19.12
2109	NASDAQ	CTSH	Fri, Nov 3, 2006	18.47	18.77	17.88	18.59
2108	NASDAQ	CTSH	Thu, Nov 2, 2006	18.32	19.03	18.31	18.75
2107	NASDAQ	CTSH	Wed, Nov 1, 2006	18.88	18.99	18.14	18.63
2106	NASDAQ	CTSH	Tue, Oct 31, 2006	19.41	19.45	18.78	18.82
2105	NASDAQ	CTSH	Mon, Oct 30, 2006	19.44	19.62	19.10	19.44
2104	NASDAQ	CTSH	Fri, Oct 27, 2006	19.85	19.87	19.44	19.49
2103	NASDAQ	CTSH	Thu, Oct 26, 2006	19.70	19.85	19.58	19.85
2102	NASDAQ	CTSH	Wed, Oct 25, 2006	19.46	19.72	19.35	19.58
2101	NASDAQ	CTSH	Tue, Oct 24, 2006	19.50	19.58	19.30	19.48
2100	NASDAQ	CTSH	Mon, Oct 23, 2006	19.10	19.54	18.98	19.49
2099	NASDAQ	CTSH	Fri, Oct 20, 2006	19.33	19.47	19.01	19.18
2098	NASDAQ	CTSH	Thu, Oct 19, 2006	19.32	19.37	19.09	19.37
2097	NASDAQ	CTSH	Wed, Oct 18, 2006	19.60	19.65	19.20	19.35
2096	NASDAQ	CTSH	Tue, Oct 17, 2006	19.45	19.54	19.14	19.39
2095	NASDAQ	CTSH	Mon, Oct 16, 2006	19.45	19.71	19.36	19.60
2094	NASDAQ	CTSH	Fri, Oct 13, 2006	19.25	19.56	19.22	19.31
2093	NASDAQ	CTSH	Thu, Oct 12, 2006	19.09	19.25	18.89	19.23
2092	NASDAQ	CTSH	Wed, Oct 11, 2006	19.45	19.60	18.74	18.95
2091	NASDAQ	CTSH	Tue, Oct 10, 2006	19.04	19.33	18.94	19.15
2090	NASDAQ	CTSH	Mon, Oct 9, 2006	18.61	19.11	18.57	18.93
2089	NASDAQ	CTSH	Fri, Oct 6, 2006	18.75	18.89	18.56	18.68
2088	NASDAQ	CTSH	Thu, Oct 5, 2006	18.67	18.96	18.56	18.86
2087	NASDAQ	CTSH	Wed, Oct 4, 2006	18.28	18.70	18.16	18.70
2086	NASDAQ	CTSH	Tue, Oct 3, 2006	18.19	18.58	17.96	18.29
2085	NASDAQ	CTSH	Mon, Oct 2, 2006	18.61	18.70	18.08	18.16
2084	NASDAQ	CTSH	Fri, Sep 29, 2006	18.83	18.86	18.47	18.50
2083	NASDAQ	CTSH	Thu, Sep 28, 2006	18.95	19.09	18.59	18.75
2082	NASDAQ	CTSH	Wed, Sep 27, 2006	18.71	19.16	18.66	18.77
2081	NASDAQ	CTSH	Tue, Sep 26, 2006	18.68	18.69	18.33	18.66
2080	NASDAQ	CTSH	Mon, Sep 25, 2006	18.31	18.67	18.03	18.67
2079	NASDAQ	CTSH	Fri, Sep 22, 2006	18.26	18.30	18.01	18.16
2078	NASDAQ	CTSH	Thu, Sep 21, 2006	18.29	18.70	18.21	18.34
2077	NASDAQ	CTSH	Wed, Sep 20, 2006	18.07	18.40	17.92	18.16
2076	NASDAQ	CTSH	Tue, Sep 19, 2006	18.24	18.32	17.75	17.92
2075	NASDAQ	CTSH	Mon, Sep 18, 2006	17.96	18.37	17.90	18.14
2074	NASDAQ	CTSH	Fri, Sep 15, 2006	18.41	18.58	17.69	17.89
2073	NASDAQ	CTSH	Thu, Sep 14, 2006	18.19	18.43	17.89	18.30
2072	NASDAQ	CTSH	Wed, Sep 13, 2006	17.98	18.55	17.93	18.32
2071	NASDAQ	CTSH	Tue, Sep 12, 2006	17.39	17.97	17.34	17.93
2070	NASDAQ	CTSH	Mon, Sep 11, 2006	17.26	17.52	17.02	17.41
2069	NASDAQ	CTSH	Fri, Sep 8, 2006	17.26	17.53	17.19	17.31
2068	NASDAQ	CTSH	Thu, Sep 7, 2006	17.42	17.59	17.11	17.24
2067	NASDAQ	CTSH	Wed, Sep 6, 2006	17.68	17.79	17.43	17.45
2066	NASDAQ	CTSH	Tue, Sep 5, 2006	17.52	17.92	17.38	17.88
2065	NASDAQ	CTSH	Fri, Sep 1, 2006	17.61	17.74	17.43	17.44
2064	NASDAQ	CTSH	Thu, Aug 31, 2006	17.72	17.82	17.45	17.48
2063	NASDAQ	CTSH	Wed, Aug 30, 2006	17.74	17.77	17.44	17.65
2062	NASDAQ	CTSH	Tue, Aug 29, 2006	17.80	17.90	17.19	17.64
2061	NASDAQ	CTSH	Mon, Aug 28, 2006	17.25	17.80	17.13	17.80
2060	NASDAQ	CTSH	Fri, Aug 25, 2006	17.31	17.58	17.24	17.27
2059	NASDAQ	CTSH	Thu, Aug 24, 2006	17.44	17.46	17.13	17.43
2058	NASDAQ	CTSH	Wed, Aug 23, 2006	17.75	17.81	17.19	17.29
2057	NASDAQ	CTSH	Tue, Aug 22, 2006	17.46	17.71	17.30	17.65
2056	NASDAQ	CTSH	Mon, Aug 21, 2006	17.68	17.68	17.26	17.42
2055	NASDAQ	CTSH	Fri, Aug 18, 2006	17.56	17.75	17.33	17.71
2054	NASDAQ	CTSH	Thu, Aug 17, 2006	17.61	17.69	17.41	17.56
2053	NASDAQ	CTSH	Wed, Aug 16, 2006	17.47	17.74	17.22	17.62
2052	NASDAQ	CTSH	Tue, Aug 15, 2006	16.94	17.42	16.74	17.38
2051	NASDAQ	CTSH	Mon, Aug 14, 2006	16.54	16.97	16.54	16.67
2050	NASDAQ	CTSH	Fri, Aug 11, 2006	16.44	16.60	16.28	16.43
2049	NASDAQ	CTSH	Thu, Aug 10, 2006	16.23	16.75	16.16	16.56
2048	NASDAQ	CTSH	Wed, Aug 9, 2006	16.72	16.82	16.20	16.20
2047	NASDAQ	CTSH	Tue, Aug 8, 2006	16.96	17.00	16.50	16.62
2046	NASDAQ	CTSH	Mon, Aug 7, 2006	17.03	17.13	16.69	16.85
2045	NASDAQ	CTSH	Fri, Aug 4, 2006	17.82	18.00	16.88	17.09
2044	NASDAQ	CTSH	Thu, Aug 3, 2006	16.80	17.87	16.73	17.58
2043	NASDAQ	CTSH	Wed, Aug 2, 2006	17.00	17.24	16.66	16.81
2042	NASDAQ	CTSH	Tue, Aug 1, 2006	16.13	16.22	15.78	15.88
2041	NASDAQ	CTSH	Mon, Jul 31, 2006	16.23	16.66	16.18	16.37
2040	NASDAQ	CTSH	Fri, Jul 28, 2006	15.79	16.23	15.67	16.14
2039	NASDAQ	CTSH	Thu, Jul 27, 2006	15.69	15.81	15.48	15.63
2038	NASDAQ	CTSH	Wed, Jul 26, 2006	15.61	15.94	15.50	15.70
2037	NASDAQ	CTSH	Tue, Jul 25, 2006	15.74	15.79	15.43	15.66
2036	NASDAQ	CTSH	Mon, Jul 24, 2006	15.27	15.84	15.27	15.78
2035	NASDAQ	CTSH	Fri, Jul 21, 2006	15.52	15.55	15.04	15.26
2034	NASDAQ	CTSH	Thu, Jul 20, 2006	16.21	16.24	15.54	15.63
2033	NASDAQ	CTSH	Wed, Jul 19, 2006	15.58	16.37	15.58	16.17
2032	NASDAQ	CTSH	Tue, Jul 18, 2006	15.58	15.65	15.14	15.61
2031	NASDAQ	CTSH	Mon, Jul 17, 2006	15.56	15.71	15.38	15.50
2030	NASDAQ	CTSH	Fri, Jul 14, 2006	15.91	15.99	15.46	15.63
2029	NASDAQ	CTSH	Thu, Jul 13, 2006	16.23	16.45	15.80	15.92
2028	NASDAQ	CTSH	Wed, Jul 12, 2006	16.51	16.84	16.25	16.29
2027	NASDAQ	CTSH	Tue, Jul 11, 2006	15.85	15.90	15.38	15.90
2026	NASDAQ	CTSH	Mon, Jul 10, 2006	16.43	16.54	15.83	15.98
2025	NASDAQ	CTSH	Fri, Jul 7, 2006	16.94	16.96	16.35	16.41
2024	NASDAQ	CTSH	Thu, Jul 6, 2006	16.76	17.10	16.69	16.99
2023	NASDAQ	CTSH	Wed, Jul 5, 2006	17.09	17.10	16.50	16.65
2022	NASDAQ	CTSH	Mon, Jul 3, 2006	16.95	17.14	16.84	17.11
2021	NASDAQ	CTSH	Fri, Jun 30, 2006	16.92	17.09	16.79	16.84
2020	NASDAQ	CTSH	Thu, Jun 29, 2006	16.04	16.85	15.96	16.85
2019	NASDAQ	CTSH	Wed, Jun 28, 2006	16.07	16.07	15.58	15.90
2018	NASDAQ	CTSH	Tue, Jun 27, 2006	16.63	16.66	15.91	15.97
2017	NASDAQ	CTSH	Mon, Jun 26, 2006	16.68	16.74	16.36	16.59
2016	NASDAQ	CTSH	Fri, Jun 23, 2006	16.10	16.84	16.09	16.64
2015	NASDAQ	CTSH	Thu, Jun 22, 2006	16.18	16.26	15.87	16.20
2014	NASDAQ	CTSH	Wed, Jun 21, 2006	15.71	16.31	15.67	16.23
2013	NASDAQ	CTSH	Tue, Jun 20, 2006	15.53	15.68	15.16	15.62
2012	NASDAQ	CTSH	Mon, Jun 19, 2006	15.89	16.04	15.35	15.55
2011	NASDAQ	CTSH	Fri, Jun 16, 2006	15.75	15.94	15.55	15.91
2010	NASDAQ	CTSH	Thu, Jun 15, 2006	15.01	15.81	15.01	15.75
2009	NASDAQ	CTSH	Wed, Jun 14, 2006	14.58	14.80	14.38	14.76
2008	NASDAQ	CTSH	Tue, Jun 13, 2006	14.75	15.00	14.31	14.63
2007	NASDAQ	CTSH	Mon, Jun 12, 2006	15.53	15.72	14.78	14.80
2006	NASDAQ	CTSH	Fri, Jun 9, 2006	15.41	16.06	15.33	15.45
2005	NASDAQ	CTSH	Thu, Jun 8, 2006	15.12	15.39	14.72	15.32
2004	NASDAQ	CTSH	Wed, Jun 7, 2006	15.47	15.62	15.23	15.27
2003	NASDAQ	CTSH	Tue, Jun 6, 2006	15.30	15.59	15.16	15.52
2002	NASDAQ	CTSH	Mon, Jun 5, 2006	15.65	15.78	15.26	15.30
2001	NASDAQ	CTSH	Fri, Jun 2, 2006	15.71	15.98	15.34	15.71
2000	NASDAQ	CTSH	Thu, Jun 1, 2006	14.75	15.61	14.75	15.51
1999	NASDAQ	CTSH	Wed, May 31, 2006	14.47	14.89	14.34	14.75
1998	NASDAQ	CTSH	Tue, May 30, 2006	14.98	15.09	14.42	14.53
1997	NASDAQ	CTSH	Fri, May 26, 2006	15.40	15.45	14.96	15.00
1996	NASDAQ	CTSH	Thu, May 25, 2006	15.31	15.44	15.15	15.33
1995	NASDAQ	CTSH	Wed, May 24, 2006	15.63	15.81	14.85	15.21
1994	NASDAQ	CTSH	Tue, May 23, 2006	15.95	16.08	15.75	15.81
1993	NASDAQ	CTSH	Mon, May 22, 2006	15.99	15.99	15.14	15.51
1992	NASDAQ	CTSH	Fri, May 19, 2006	15.98	16.20	15.67	16.05
1991	NASDAQ	CTSH	Thu, May 18, 2006	16.09	16.20	15.94	15.99
1990	NASDAQ	CTSH	Wed, May 17, 2006	16.58	16.64	15.96	16.07
1989	NASDAQ	CTSH	Tue, May 16, 2006	16.47	16.68	16.35	16.63
1988	NASDAQ	CTSH	Mon, May 15, 2006	16.28	16.59	16.27	16.51
1987	NASDAQ	CTSH	Fri, May 12, 2006	17.05	17.05	16.35	16.39
1986	NASDAQ	CTSH	Thu, May 11, 2006	17.16	17.37	16.82	17.09
1985	NASDAQ	CTSH	Wed, May 10, 2006	17.19	17.28	17.03	17.15
1984	NASDAQ	CTSH	Tue, May 9, 2006	17.19	17.25	17.06	17.24
1983	NASDAQ	CTSH	Mon, May 8, 2006	17.25	17.30	16.88	17.20
1982	NASDAQ	CTSH	Fri, May 5, 2006	17.16	17.33	16.98	17.25
1981	NASDAQ	CTSH	Thu, May 4, 2006	16.82	17.28	16.69	17.10
1980	NASDAQ	CTSH	Wed, May 3, 2006	16.60	17.42	16.52	16.72
1979	NASDAQ	CTSH	Tue, May 2, 2006	15.64	15.64	15.19	15.27
1978	NASDAQ	CTSH	Mon, May 1, 2006	16.10	16.11	15.46	15.52
1977	NASDAQ	CTSH	Fri, Apr 28, 2006	15.98	16.09	15.82	15.90
1976	NASDAQ	CTSH	Thu, Apr 27, 2006	15.63	16.11	15.46	15.84
1975	NASDAQ	CTSH	Wed, Apr 26, 2006	15.92	16.00	15.64	15.68
1974	NASDAQ	CTSH	Tue, Apr 25, 2006	15.89	15.96	15.72	15.85
1973	NASDAQ	CTSH	Mon, Apr 24, 2006	15.69	15.91	15.51	15.85
1972	NASDAQ	CTSH	Fri, Apr 21, 2006	15.97	16.01	15.53	15.73
1971	NASDAQ	CTSH	Thu, Apr 20, 2006	15.92	16.27	15.90	15.98
1970	NASDAQ	CTSH	Wed, Apr 19, 2006	15.89	15.95	15.60	15.90
1969	NASDAQ	CTSH	Tue, Apr 18, 2006	15.67	15.90	15.63	15.83
1968	NASDAQ	CTSH	Mon, Apr 17, 2006	15.13	15.74	15.13	15.60
1967	NASDAQ	CTSH	Thu, Apr 13, 2006	14.90	14.94	14.60	14.91
1966	NASDAQ	CTSH	Wed, Apr 12, 2006	14.61	14.95	14.43	14.89
1965	NASDAQ	CTSH	Tue, Apr 11, 2006	14.43	14.50	14.11	14.22
1964	NASDAQ	CTSH	Mon, Apr 10, 2006	14.50	14.53	14.32	14.36
1963	NASDAQ	CTSH	Fri, Apr 7, 2006	14.68	14.77	14.41	14.52
1962	NASDAQ	CTSH	Thu, Apr 6, 2006	14.87	14.94	14.64	14.69
1961	NASDAQ	CTSH	Wed, Apr 5, 2006	15.20	15.24	14.88	14.92
1960	NASDAQ	CTSH	Tue, Apr 4, 2006	14.87	15.31	14.82	15.26
1959	NASDAQ	CTSH	Mon, Apr 3, 2006	14.96	15.00	14.75	14.90
1958	NASDAQ	CTSH	Fri, Mar 31, 2006	14.92	14.97	14.65	14.87
1957	NASDAQ	CTSH	Thu, Mar 30, 2006	15.06	15.13	14.73	14.89
1956	NASDAQ	CTSH	Wed, Mar 29, 2006	14.75	15.15	14.72	15.04
1955	NASDAQ	CTSH	Tue, Mar 28, 2006	14.49	14.99	14.43	14.74
1954	NASDAQ	CTSH	Mon, Mar 27, 2006	14.43	14.49	14.23	14.42
1953	NASDAQ	CTSH	Fri, Mar 24, 2006	14.37	14.46	14.28	14.42
1952	NASDAQ	CTSH	Thu, Mar 23, 2006	14.04	14.37	13.92	14.31
1951	NASDAQ	CTSH	Wed, Mar 22, 2006	13.76	14.13	13.73	14.09
1950	NASDAQ	CTSH	Tue, Mar 21, 2006	13.93	14.16	13.78	13.84
1949	NASDAQ	CTSH	Mon, Mar 20, 2006	14.21	14.31	13.98	13.98
1948	NASDAQ	CTSH	Fri, Mar 17, 2006	14.19	14.31	14.10	14.27
1947	NASDAQ	CTSH	Thu, Mar 16, 2006	14.31	14.38	14.12	14.19
1946	NASDAQ	CTSH	Wed, Mar 15, 2006	14.28	14.37	14.10	14.37
1945	NASDAQ	CTSH	Tue, Mar 14, 2006	14.12	14.28	14.02	14.28
1944	NASDAQ	CTSH	Mon, Mar 13, 2006	14.05	14.31	14.05	14.16
1943	NASDAQ	CTSH	Fri, Mar 10, 2006	13.84	14.24	13.74	14.03
1942	NASDAQ	CTSH	Thu, Mar 9, 2006	14.03	14.11	13.84	13.85
1941	NASDAQ	CTSH	Wed, Mar 8, 2006	14.07	14.09	13.86	13.92
1940	NASDAQ	CTSH	Tue, Mar 7, 2006	14.09	14.16	13.97	14.13
1939	NASDAQ	CTSH	Mon, Mar 6, 2006	14.69	14.70	14.07	14.12
1938	NASDAQ	CTSH	Fri, Mar 3, 2006	14.48	14.85	14.35	14.68
1937	NASDAQ	CTSH	Thu, Mar 2, 2006	14.66	14.67	14.35	14.57
1936	NASDAQ	CTSH	Wed, Mar 1, 2006	14.40	14.77	14.29	14.70
1935	NASDAQ	CTSH	Tue, Feb 28, 2006	14.58	14.60	14.18	14.40
1934	NASDAQ	CTSH	Mon, Feb 27, 2006	14.34	14.76	14.34	14.60
1933	NASDAQ	CTSH	Fri, Feb 24, 2006	14.21	14.38	14.15	14.36
1932	NASDAQ	CTSH	Thu, Feb 23, 2006	14.12	14.40	14.06	14.18
1931	NASDAQ	CTSH	Wed, Feb 22, 2006	13.65	14.30	13.62	14.17
1930	NASDAQ	CTSH	Tue, Feb 21, 2006	13.80	13.95	13.52	13.67
1929	NASDAQ	CTSH	Fri, Feb 17, 2006	13.85	14.01	13.73	13.81
1928	NASDAQ	CTSH	Thu, Feb 16, 2006	13.87	13.89	13.62	13.81
1927	NASDAQ	CTSH	Wed, Feb 15, 2006	13.68	13.91	13.53	13.78
1926	NASDAQ	CTSH	Tue, Feb 14, 2006	13.50	13.74	13.40	13.67
1925	NASDAQ	CTSH	Mon, Feb 13, 2006	13.80	13.80	13.44	13.64
1924	NASDAQ	CTSH	Fri, Feb 10, 2006	13.72	13.91	13.68	13.81
1923	NASDAQ	CTSH	Thu, Feb 9, 2006	13.57	14.08	13.57	13.76
1922	NASDAQ	CTSH	Wed, Feb 8, 2006	12.90	13.08	12.41	12.54
1921	NASDAQ	CTSH	Tue, Feb 7, 2006	12.66	13.03	12.58	12.94
1920	NASDAQ	CTSH	Mon, Feb 6, 2006	12.59	12.78	12.58	12.70
1919	NASDAQ	CTSH	Fri, Feb 3, 2006	12.75	12.80	12.57	12.66
1918	NASDAQ	CTSH	Thu, Feb 2, 2006	13.22	13.31	12.82	12.87
1917	NASDAQ	CTSH	Wed, Feb 1, 2006	12.99	13.20	12.91	13.08
1916	NASDAQ	CTSH	Tue, Jan 31, 2006	12.91	13.12	12.83	13.09
1915	NASDAQ	CTSH	Mon, Jan 30, 2006	12.72	12.94	12.72	12.87
1914	NASDAQ	CTSH	Fri, Jan 27, 2006	12.68	12.90	12.56	12.73
1913	NASDAQ	CTSH	Thu, Jan 26, 2006	12.60	12.71	12.46	12.61
1912	NASDAQ	CTSH	Wed, Jan 25, 2006	12.67	12.72	12.40	12.44
1911	NASDAQ	CTSH	Tue, Jan 24, 2006	12.38	12.72	12.37	12.67
1910	NASDAQ	CTSH	Mon, Jan 23, 2006	12.56	12.71	12.34	12.37
1909	NASDAQ	CTSH	Fri, Jan 20, 2006	12.92	12.96	12.48	12.49
1908	NASDAQ	CTSH	Thu, Jan 19, 2006	12.65	13.07	12.58	13.00
1907	NASDAQ	CTSH	Wed, Jan 18, 2006	12.17	12.71	12.13	12.63
1906	NASDAQ	CTSH	Tue, Jan 17, 2006	12.35	12.44	12.17	12.30
1905	NASDAQ	CTSH	Fri, Jan 13, 2006	12.46	12.50	12.30	12.34
1904	NASDAQ	CTSH	Thu, Jan 12, 2006	12.54	12.55	12.36	12.43
1903	NASDAQ	CTSH	Wed, Jan 11, 2006	12.32	12.86	12.32	12.60
1902	NASDAQ	CTSH	Tue, Jan 10, 2006	13.06	13.16	12.86	12.92
1901	NASDAQ	CTSH	Mon, Jan 9, 2006	12.82	13.11	12.81	13.06
1900	NASDAQ	CTSH	Fri, Jan 6, 2006	12.73	12.93	12.61	12.84
1899	NASDAQ	CTSH	Thu, Jan 5, 2006	12.72	12.77	12.52	12.57
1898	NASDAQ	CTSH	Wed, Jan 4, 2006	12.72	12.77	12.50	12.75
1897	NASDAQ	CTSH	Tue, Jan 3, 2006	12.49	12.75	12.27	12.67
1896	NASDAQ	CTSH	Fri, Dec 30, 2005	12.60	12.65	12.48	12.57
1895	NASDAQ	CTSH	Thu, Dec 29, 2005	12.69	12.87	12.60	12.68
1894	NASDAQ	CTSH	Wed, Dec 28, 2005	12.75	12.86	12.50	12.64
1893	NASDAQ	CTSH	Tue, Dec 27, 2005	12.96	12.99	12.61	12.71
1892	NASDAQ	CTSH	Fri, Dec 23, 2005	13.04	13.12	12.79	12.87
1891	NASDAQ	CTSH	Thu, Dec 22, 2005	12.86	13.07	12.82	13.06
1890	NASDAQ	CTSH	Wed, Dec 21, 2005	12.75	12.87	12.67	12.86
1889	NASDAQ	CTSH	Tue, Dec 20, 2005	12.57	12.75	12.54	12.71
1888	NASDAQ	CTSH	Mon, Dec 19, 2005	12.58	12.75	12.48	12.59
1887	NASDAQ	CTSH	Fri, Dec 16, 2005	12.38	12.58	12.36	12.51
1886	NASDAQ	CTSH	Thu, Dec 15, 2005	12.32	12.56	12.32	12.54
1885	NASDAQ	CTSH	Wed, Dec 14, 2005	12.40	12.43	12.28	12.32
1884	NASDAQ	CTSH	Tue, Dec 13, 2005	12.41	12.48	12.21	12.43
1883	NASDAQ	CTSH	Mon, Dec 12, 2005	12.39	12.48	12.24	12.41
1882	NASDAQ	CTSH	Fri, Dec 9, 2005	12.13	12.38	12.08	12.37
1881	NASDAQ	CTSH	Thu, Dec 8, 2005	12.26	12.38	12.03	12.14
1880	NASDAQ	CTSH	Wed, Dec 7, 2005	12.22	12.39	12.20	12.27
1879	NASDAQ	CTSH	Tue, Dec 6, 2005	12.13	12.35	12.13	12.24
1878	NASDAQ	CTSH	Mon, Dec 5, 2005	12.30	12.33	12.02	12.11
1877	NASDAQ	CTSH	Fri, Dec 2, 2005	12.40	12.44	12.22	12.35
1876	NASDAQ	CTSH	Thu, Dec 1, 2005	12.15	12.61	12.15	12.44
1875	NASDAQ	CTSH	Wed, Nov 30, 2005	12.16	12.25	12.11	12.15
1874	NASDAQ	CTSH	Tue, Nov 29, 2005	12.17	12.31	12.13	12.20
1873	NASDAQ	CTSH	Mon, Nov 28, 2005	12.35	12.37	12.03	12.11
1872	NASDAQ	CTSH	Fri, Nov 25, 2005	12.25	12.35	12.23	12.35
1871	NASDAQ	CTSH	Wed, Nov 23, 2005	12.18	12.25	12.11	12.23
1870	NASDAQ	CTSH	Tue, Nov 22, 2005	12.07	12.24	12.00	12.23
1869	NASDAQ	CTSH	Mon, Nov 21, 2005	12.14	12.23	11.93	12.13
1868	NASDAQ	CTSH	Fri, Nov 18, 2005	12.23	12.24	11.99	12.09
1867	NASDAQ	CTSH	Thu, Nov 17, 2005	11.96	12.13	11.88	12.13
1866	NASDAQ	CTSH	Wed, Nov 16, 2005	11.98	12.13	11.79	11.89
1865	NASDAQ	CTSH	Tue, Nov 15, 2005	11.78	11.99	11.75	11.93
1864	NASDAQ	CTSH	Mon, Nov 14, 2005	11.37	11.74	11.32	11.66
1863	NASDAQ	CTSH	Fri, Nov 11, 2005	11.48	11.49	11.30	11.42
1862	NASDAQ	CTSH	Thu, Nov 10, 2005	11.31	11.49	11.17	11.46
1861	NASDAQ	CTSH	Wed, Nov 9, 2005	11.33	11.33	11.18	11.30
1860	NASDAQ	CTSH	Tue, Nov 8, 2005	11.26	11.36	11.20	11.29
1859	NASDAQ	CTSH	Mon, Nov 7, 2005	11.35	11.40	11.13	11.30
1858	NASDAQ	CTSH	Fri, Nov 4, 2005	11.30	11.33	11.09	11.27
1857	NASDAQ	CTSH	Thu, Nov 3, 2005	10.85	11.34	10.85	11.25
1856	NASDAQ	CTSH	Wed, Nov 2, 2005	10.84	11.00	10.75	10.84
1855	NASDAQ	CTSH	Tue, Nov 1, 2005	11.01	11.12	10.80	10.88
1854	NASDAQ	CTSH	Mon, Oct 31, 2005	11.10	11.26	10.83	11.00
1853	NASDAQ	CTSH	Fri, Oct 28, 2005	11.03	11.47	10.99	11.35
1852	NASDAQ	CTSH	Thu, Oct 27, 2005	11.33	11.33	10.86	10.86
1851	NASDAQ	CTSH	Wed, Oct 26, 2005	11.41	11.60	11.27	11.32
1850	NASDAQ	CTSH	Tue, Oct 25, 2005	11.51	11.59	11.38	11.49
1849	NASDAQ	CTSH	Mon, Oct 24, 2005	11.28	11.61	11.26	11.53
1848	NASDAQ	CTSH	Fri, Oct 21, 2005	11.09	11.29	11.00	11.27
1847	NASDAQ	CTSH	Thu, Oct 20, 2005	11.11	11.25	10.85	10.98
1846	NASDAQ	CTSH	Wed, Oct 19, 2005	10.91	11.04	10.56	11.00
1845	NASDAQ	CTSH	Tue, Oct 18, 2005	11.11	11.12	10.93	10.93
1844	NASDAQ	CTSH	Mon, Oct 17, 2005	11.19	11.20	11.00	11.11
1843	NASDAQ	CTSH	Fri, Oct 14, 2005	10.95	11.18	10.92	11.16
1842	NASDAQ	CTSH	Thu, Oct 13, 2005	10.93	11.00	10.78	10.95
1841	NASDAQ	CTSH	Wed, Oct 12, 2005	11.36	11.58	10.87	11.02
1840	NASDAQ	CTSH	Tue, Oct 11, 2005	11.64	11.84	11.27	11.36
1839	NASDAQ	CTSH	Mon, Oct 10, 2005	11.10	11.25	10.98	11.22
1838	NASDAQ	CTSH	Fri, Oct 7, 2005	10.78	11.07	10.75	10.91
1837	NASDAQ	CTSH	Thu, Oct 6, 2005	11.09	11.09	10.64	10.75
1836	NASDAQ	CTSH	Wed, Oct 5, 2005	11.31	11.31	11.03	11.05
1835	NASDAQ	CTSH	Tue, Oct 4, 2005	11.49	11.56	11.31	11.37
1834	NASDAQ	CTSH	Mon, Oct 3, 2005	11.67	11.75	11.43	11.45
1833	NASDAQ	CTSH	Fri, Sep 30, 2005	11.48	11.67	11.32	11.65
1832	NASDAQ	CTSH	Thu, Sep 29, 2005	11.31	11.53	11.28	11.44
1831	NASDAQ	CTSH	Wed, Sep 28, 2005	11.37	11.39	11.20	11.32
1830	NASDAQ	CTSH	Tue, Sep 27, 2005	11.30	11.41	11.22	11.32
1829	NASDAQ	CTSH	Mon, Sep 26, 2005	11.20	11.32	11.10	11.23
1828	NASDAQ	CTSH	Fri, Sep 23, 2005	11.03	11.12	10.89	11.10
1827	NASDAQ	CTSH	Thu, Sep 22, 2005	11.04	11.07	10.61	11.00
1826	NASDAQ	CTSH	Wed, Sep 21, 2005	11.39	11.39	11.03	11.05
1825	NASDAQ	CTSH	Tue, Sep 20, 2005	11.43	11.71	11.33	11.39
1824	NASDAQ	CTSH	Mon, Sep 19, 2005	11.50	11.61	11.33	11.36
1823	NASDAQ	CTSH	Fri, Sep 16, 2005	11.55	11.64	11.37	11.59
1822	NASDAQ	CTSH	Thu, Sep 15, 2005	11.72	11.78	11.52	11.53
1821	NASDAQ	CTSH	Wed, Sep 14, 2005	11.86	11.91	11.69	11.69
1820	NASDAQ	CTSH	Tue, Sep 13, 2005	12.11	12.11	11.86	11.90
1819	NASDAQ	CTSH	Mon, Sep 12, 2005	12.04	12.23	12.00	12.05
1818	NASDAQ	CTSH	Fri, Sep 9, 2005	11.67	12.10	11.58	12.09
1817	NASDAQ	CTSH	Thu, Sep 8, 2005	11.53	11.69	11.53	11.67
1816	NASDAQ	CTSH	Wed, Sep 7, 2005	11.65	11.69	11.46	11.60
1815	NASDAQ	CTSH	Tue, Sep 6, 2005	11.54	11.66	11.46	11.66
1814	NASDAQ	CTSH	Fri, Sep 2, 2005	11.67	11.69	11.51	11.53
1813	NASDAQ	CTSH	Thu, Sep 1, 2005	11.34	11.72	11.32	11.62
1812	NASDAQ	CTSH	Wed, Aug 31, 2005	11.27	11.41	11.22	11.38
1811	NASDAQ	CTSH	Tue, Aug 30, 2005	11.36	11.43	11.19	11.24
1810	NASDAQ	CTSH	Mon, Aug 29, 2005	11.40	11.49	11.36	11.44
1809	NASDAQ	CTSH	Fri, Aug 26, 2005	11.48	11.55	11.41	11.45
1808	NASDAQ	CTSH	Thu, Aug 25, 2005	11.39	11.55	11.39	11.52
1807	NASDAQ	CTSH	Wed, Aug 24, 2005	11.21	11.55	11.20	11.41
1806	NASDAQ	CTSH	Tue, Aug 23, 2005	11.09	11.24	11.09	11.22
1805	NASDAQ	CTSH	Mon, Aug 22, 2005	11.41	11.42	10.94	11.17
1804	NASDAQ	CTSH	Fri, Aug 19, 2005	11.38	11.53	11.34	11.43
1803	NASDAQ	CTSH	Thu, Aug 18, 2005	11.51	11.53	11.33	11.40
1802	NASDAQ	CTSH	Wed, Aug 17, 2005	11.30	11.62	11.08	11.55
1801	NASDAQ	CTSH	Tue, Aug 16, 2005	11.46	11.59	11.29	11.31
1800	NASDAQ	CTSH	Mon, Aug 15, 2005	11.55	11.60	11.50	11.53
1799	NASDAQ	CTSH	Fri, Aug 12, 2005	11.75	11.91	11.50	11.63
1798	NASDAQ	CTSH	Thu, Aug 11, 2005	11.76	11.94	11.74	11.91
1797	NASDAQ	CTSH	Wed, Aug 10, 2005	12.13	12.13	11.67	11.78
1796	NASDAQ	CTSH	Tue, Aug 9, 2005	12.00	12.12	11.90	12.05
1795	NASDAQ	CTSH	Mon, Aug 8, 2005	11.95	12.09	11.83	11.91
1794	NASDAQ	CTSH	Fri, Aug 5, 2005	12.21	12.29	11.83	11.94
1793	NASDAQ	CTSH	Thu, Aug 4, 2005	12.25	12.38	12.14	12.26
1792	NASDAQ	CTSH	Wed, Aug 3, 2005	12.37	12.48	12.30	12.38
1791	NASDAQ	CTSH	Tue, Aug 2, 2005	12.36	12.40	12.21	12.36
1790	NASDAQ	CTSH	Mon, Aug 1, 2005	12.30	12.49	12.25	12.29
1789	NASDAQ	CTSH	Fri, Jul 29, 2005	12.06	12.37	12.06	12.27
1788	NASDAQ	CTSH	Thu, Jul 28, 2005	12.77	12.86	11.64	11.79
1787	NASDAQ	CTSH	Wed, Jul 27, 2005	12.31	12.56	12.14	12.51
1786	NASDAQ	CTSH	Tue, Jul 26, 2005	12.26	12.33	12.22	12.31
1785	NASDAQ	CTSH	Mon, Jul 25, 2005	12.05	12.21	11.91	12.21
1784	NASDAQ	CTSH	Fri, Jul 22, 2005	12.18	12.28	12.01	12.08
1783	NASDAQ	CTSH	Thu, Jul 21, 2005	12.38	12.40	12.00	12.17
1782	NASDAQ	CTSH	Wed, Jul 20, 2005	12.32	12.42	12.15	12.38
1781	NASDAQ	CTSH	Tue, Jul 19, 2005	12.31	12.44	12.11	12.39
1780	NASDAQ	CTSH	Mon, Jul 18, 2005	11.95	12.37	11.95	12.17
1779	NASDAQ	CTSH	Fri, Jul 15, 2005	11.85	12.05	11.71	12.03
1778	NASDAQ	CTSH	Thu, Jul 14, 2005	11.94	11.94	11.71	11.76
1777	NASDAQ	CTSH	Wed, Jul 13, 2005	11.97	12.04	11.79	11.88
1776	NASDAQ	CTSH	Tue, Jul 12, 2005	11.87	12.17	11.35	11.94
1775	NASDAQ	CTSH	Mon, Jul 11, 2005	12.18	12.21	11.98	12.17
1774	NASDAQ	CTSH	Fri, Jul 8, 2005	11.94	12.12	11.77	12.11
1773	NASDAQ	CTSH	Thu, Jul 7, 2005	11.76	11.87	11.63	11.86
1772	NASDAQ	CTSH	Wed, Jul 6, 2005	12.02	12.14	11.93	11.96
1771	NASDAQ	CTSH	Tue, Jul 5, 2005	11.70	11.95	11.64	11.92
1770	NASDAQ	CTSH	Fri, Jul 1, 2005	11.81	11.94	11.59	11.81
1769	NASDAQ	CTSH	Thu, Jun 30, 2005	11.82	11.97	11.75	11.78
1768	NASDAQ	CTSH	Wed, Jun 29, 2005	11.90	11.92	11.65	11.82
1767	NASDAQ	CTSH	Tue, Jun 28, 2005	11.61	11.87	11.56	11.84
1766	NASDAQ	CTSH	Mon, Jun 27, 2005	11.50	11.55	11.38	11.55
1765	NASDAQ	CTSH	Fri, Jun 24, 2005	11.69	11.78	11.48	11.50
1764	NASDAQ	CTSH	Thu, Jun 23, 2005	11.94	12.00	11.58	11.68
1763	NASDAQ	CTSH	Wed, Jun 22, 2005	12.00	12.09	11.72	11.90
1762	NASDAQ	CTSH	Tue, Jun 21, 2005	12.37	12.37	11.86	11.91
1761	NASDAQ	CTSH	Mon, Jun 20, 2005	12.55	12.55	12.09	12.26
1760	NASDAQ	CTSH	Fri, Jun 17, 2005	12.41	12.58	12.38	12.54
1759	NASDAQ	CTSH	Thu, Jun 16, 2005	12.24	12.45	12.06	12.36
1758	NASDAQ	CTSH	Wed, Jun 15, 2005	11.91	12.19	11.88	12.18
1757	NASDAQ	CTSH	Tue, Jun 14, 2005	11.74	11.92	11.73	11.91
1756	NASDAQ	CTSH	Mon, Jun 13, 2005	11.80	12.23	11.59	11.79
1755	NASDAQ	CTSH	Fri, Jun 10, 2005	12.02	12.02	11.71	11.79
1754	NASDAQ	CTSH	Thu, Jun 9, 2005	11.77	11.93	11.48	11.92
1753	NASDAQ	CTSH	Wed, Jun 8, 2005	11.88	11.89	11.57	11.71
1752	NASDAQ	CTSH	Tue, Jun 7, 2005	11.97	12.01	11.76	11.81
1751	NASDAQ	CTSH	Mon, Jun 6, 2005	11.75	11.94	11.69	11.94
1750	NASDAQ	CTSH	Fri, Jun 3, 2005	12.01	12.01	11.67	11.76
1749	NASDAQ	CTSH	Thu, Jun 2, 2005	11.94	12.00	11.87	11.99
1748	NASDAQ	CTSH	Wed, Jun 1, 2005	12.02	12.03	11.83	12.00
1747	NASDAQ	CTSH	Tue, May 31, 2005	11.89	12.06	11.77	12.00
1746	NASDAQ	CTSH	Fri, May 27, 2005	11.87	11.96	11.76	11.85
1745	NASDAQ	CTSH	Thu, May 26, 2005	11.69	11.85	11.63	11.85
1744	NASDAQ	CTSH	Wed, May 25, 2005	11.71	11.77	11.49	11.56
1743	NASDAQ	CTSH	Tue, May 24, 2005	11.67	11.81	11.52	11.71
1742	NASDAQ	CTSH	Mon, May 23, 2005	11.35	11.75	11.26	11.63
1741	NASDAQ	CTSH	Fri, May 20, 2005	11.38	11.46	11.27	11.37
1740	NASDAQ	CTSH	Thu, May 19, 2005	11.25	11.45	11.15	11.41
1739	NASDAQ	CTSH	Wed, May 18, 2005	10.88	11.25	10.85	11.23
1738	NASDAQ	CTSH	Tue, May 17, 2005	10.73	10.87	10.62	10.87
1737	NASDAQ	CTSH	Mon, May 16, 2005	10.61	10.85	10.53	10.78
1736	NASDAQ	CTSH	Fri, May 13, 2005	10.66	10.84	10.56	10.65
1735	NASDAQ	CTSH	Thu, May 12, 2005	10.84	10.88	10.50	10.59
1734	NASDAQ	CTSH	Wed, May 11, 2005	10.76	10.90	10.51	10.84
1733	NASDAQ	CTSH	Tue, May 10, 2005	10.89	10.94	10.68	10.73
1732	NASDAQ	CTSH	Mon, May 9, 2005	11.06	11.07	10.81	11.00
1731	NASDAQ	CTSH	Fri, May 6, 2005	11.00	11.06	10.90	11.04
1730	NASDAQ	CTSH	Thu, May 5, 2005	10.74	10.94	10.58	10.92
1729	NASDAQ	CTSH	Wed, May 4, 2005	10.70	10.75	10.52	10.69
1728	NASDAQ	CTSH	Tue, May 3, 2005	10.52	10.81	10.48	10.69
1727	NASDAQ	CTSH	Mon, May 2, 2005	10.50	10.58	10.35	10.55
1726	NASDAQ	CTSH	Fri, Apr 29, 2005	10.61	10.62	10.23	10.50
1725	NASDAQ	CTSH	Thu, Apr 28, 2005	10.48	10.77	10.43	10.48
1724	NASDAQ	CTSH	Wed, Apr 27, 2005	10.12	10.53	9.53	10.53
1723	NASDAQ	CTSH	Tue, Apr 26, 2005	10.49	10.50	10.18	10.25
1722	NASDAQ	CTSH	Mon, Apr 25, 2005	10.44	10.57	10.37	10.57
1721	NASDAQ	CTSH	Fri, Apr 22, 2005	10.48	10.53	10.29	10.35
1720	NASDAQ	CTSH	Thu, Apr 21, 2005	10.35	10.53	10.27	10.50
1719	NASDAQ	CTSH	Wed, Apr 20, 2005	10.53	10.55	10.20	10.26
1718	NASDAQ	CTSH	Tue, Apr 19, 2005	10.24	10.38	10.06	10.26
1717	NASDAQ	CTSH	Mon, Apr 18, 2005	9.93	10.43	9.89	10.29
1716	NASDAQ	CTSH	Fri, Apr 15, 2005	10.17	10.25	9.77	9.99
1715	NASDAQ	CTSH	Thu, Apr 14, 2005	10.95	10.97	10.28	10.30
1714	NASDAQ	CTSH	Wed, Apr 13, 2005	11.54	11.54	11.28	11.29
1713	NASDAQ	CTSH	Tue, Apr 12, 2005	11.28	11.59	11.20	11.49
1712	NASDAQ	CTSH	Mon, Apr 11, 2005	11.56	11.58	11.28	11.29
1711	NASDAQ	CTSH	Fri, Apr 8, 2005	11.86	11.86	11.43	11.45
1710	NASDAQ	CTSH	Thu, Apr 7, 2005	11.94	11.94	11.76	11.89
1709	NASDAQ	CTSH	Wed, Apr 6, 2005	12.05	12.10	11.80	11.88
1708	NASDAQ	CTSH	Tue, Apr 5, 2005	11.68	12.01	11.63	11.99
1707	NASDAQ	CTSH	Mon, Apr 4, 2005	11.43	11.69	11.40	11.62
1706	NASDAQ	CTSH	Fri, Apr 1, 2005	11.68	11.70	11.29	11.49
1705	NASDAQ	CTSH	Thu, Mar 31, 2005	11.42	11.72	11.30	11.55
1704	NASDAQ	CTSH	Wed, Mar 30, 2005	11.18	11.43	11.13	11.36
1703	NASDAQ	CTSH	Tue, Mar 29, 2005	11.44	11.58	11.10	11.14
1702	NASDAQ	CTSH	Mon, Mar 28, 2005	11.72	11.74	11.28	11.41
1701	NASDAQ	CTSH	Thu, Mar 24, 2005	11.58	11.71	11.50	11.63
1700	NASDAQ	CTSH	Wed, Mar 23, 2005	11.40	11.60	11.23	11.58
1699	NASDAQ	CTSH	Tue, Mar 22, 2005	11.46	11.56	11.28	11.42
1698	NASDAQ	CTSH	Mon, Mar 21, 2005	11.14	11.27	10.99	11.22
1697	NASDAQ	CTSH	Fri, Mar 18, 2005	11.13	11.19	11.01	11.14
1696	NASDAQ	CTSH	Thu, Mar 17, 2005	11.26	11.26	10.81	11.17
1695	NASDAQ	CTSH	Wed, Mar 16, 2005	11.44	11.63	11.23	11.29
1694	NASDAQ	CTSH	Tue, Mar 15, 2005	11.79	11.80	11.25	11.47
1693	NASDAQ	CTSH	Mon, Mar 14, 2005	11.83	11.95	11.59	11.70
1692	NASDAQ	CTSH	Fri, Mar 11, 2005	11.65	11.78	11.49	11.71
1691	NASDAQ	CTSH	Thu, Mar 10, 2005	11.45	11.60	11.22	11.57
1690	NASDAQ	CTSH	Wed, Mar 9, 2005	11.62	11.75	11.35	11.43
1689	NASDAQ	CTSH	Tue, Mar 8, 2005	11.81	11.92	11.53	11.66
1688	NASDAQ	CTSH	Mon, Mar 7, 2005	12.24	12.37	12.05	12.12
1687	NASDAQ	CTSH	Fri, Mar 4, 2005	11.85	12.21	11.71	12.16
1686	NASDAQ	CTSH	Thu, Mar 3, 2005	11.99	12.00	11.49	11.72
1685	NASDAQ	CTSH	Wed, Mar 2, 2005	11.93	12.17	11.81	11.90
1684	NASDAQ	CTSH	Tue, Mar 1, 2005	11.90	11.97	11.76	11.90
1683	NASDAQ	CTSH	Mon, Feb 28, 2005	11.95	12.05	11.51	11.81
1682	NASDAQ	CTSH	Fri, Feb 25, 2005	11.54	11.96	11.43	11.93
1681	NASDAQ	CTSH	Thu, Feb 24, 2005	11.16	11.57	11.16	11.48
1680	NASDAQ	CTSH	Wed, Feb 23, 2005	11.06	11.28	10.98	11.15
1679	NASDAQ	CTSH	Tue, Feb 22, 2005	11.19	11.22	10.93	10.98
1678	NASDAQ	CTSH	Fri, Feb 18, 2005	11.19	11.22	11.04	11.19
1677	NASDAQ	CTSH	Thu, Feb 17, 2005	11.29	11.35	11.03	11.13
1676	NASDAQ	CTSH	Wed, Feb 16, 2005	11.24	11.32	11.09	11.28
1675	NASDAQ	CTSH	Tue, Feb 15, 2005	11.26	11.44	11.06	11.25
1674	NASDAQ	CTSH	Mon, Feb 14, 2005	11.45	11.75	11.27	11.46
1673	NASDAQ	CTSH	Fri, Feb 11, 2005	10.84	11.67	10.78	11.38
1672	NASDAQ	CTSH	Thu, Feb 10, 2005	9.98	10.84	9.95	10.77
1671	NASDAQ	CTSH	Wed, Feb 9, 2005	9.41	9.41	9.13	9.18
1670	NASDAQ	CTSH	Tue, Feb 8, 2005	9.48	9.58	9.31	9.41
1669	NASDAQ	CTSH	Mon, Feb 7, 2005	9.69	9.73	9.44	9.49
1668	NASDAQ	CTSH	Fri, Feb 4, 2005	9.37	9.59	9.27	9.58
1667	NASDAQ	CTSH	Thu, Feb 3, 2005	9.59	9.60	9.31	9.37
1666	NASDAQ	CTSH	Wed, Feb 2, 2005	9.67	9.68	9.45	9.55
1665	NASDAQ	CTSH	Tue, Feb 1, 2005	9.55	9.62	9.47	9.54
1664	NASDAQ	CTSH	Mon, Jan 31, 2005	9.36	9.51	9.21	9.48
1663	NASDAQ	CTSH	Fri, Jan 28, 2005	9.36	9.38	9.10	9.20
1662	NASDAQ	CTSH	Thu, Jan 27, 2005	9.21	9.40	9.16	9.32
1661	NASDAQ	CTSH	Wed, Jan 26, 2005	9.01	9.24	8.95	9.16
1660	NASDAQ	CTSH	Tue, Jan 25, 2005	9.06	9.28	8.91	9.02
1659	NASDAQ	CTSH	Mon, Jan 24, 2005	9.08	9.31	8.99	9.06
1658	NASDAQ	CTSH	Fri, Jan 21, 2005	9.33	9.35	8.89	8.97
1657	NASDAQ	CTSH	Thu, Jan 20, 2005	9.59	9.62	9.15	9.25
1656	NASDAQ	CTSH	Wed, Jan 19, 2005	9.78	9.78	9.56	9.61
1655	NASDAQ	CTSH	Tue, Jan 18, 2005	9.54	9.78	9.50	9.71
1654	NASDAQ	CTSH	Fri, Jan 14, 2005	9.39	9.52	9.27	9.51
1653	NASDAQ	CTSH	Thu, Jan 13, 2005	9.44	9.47	9.22	9.27
1652	NASDAQ	CTSH	Wed, Jan 12, 2005	9.68	9.70	9.20	9.44
1651	NASDAQ	CTSH	Tue, Jan 11, 2005	9.88	9.88	9.17	9.53
1650	NASDAQ	CTSH	Mon, Jan 10, 2005	10.25	10.27	9.82	9.88
1649	NASDAQ	CTSH	Fri, Jan 7, 2005	10.25	10.35	10.08	10.13
1648	NASDAQ	CTSH	Thu, Jan 6, 2005	10.29	10.31	10.02	10.12
1647	NASDAQ	CTSH	Wed, Jan 5, 2005	10.33	10.50	10.24	10.25
1646	NASDAQ	CTSH	Tue, Jan 4, 2005	10.50	10.83	10.34	10.34
1645	NASDAQ	CTSH	Mon, Jan 3, 2005	10.94	11.02	10.20	10.46
1644	NASDAQ	CTSH	Fri, Dec 31, 2004	10.54	10.73	10.54	10.58
1643	NASDAQ	CTSH	Thu, Dec 30, 2004	10.65	10.66	10.48	10.61
1642	NASDAQ	CTSH	Wed, Dec 29, 2004	10.60	10.67	10.44	10.56
1641	NASDAQ	CTSH	Tue, Dec 28, 2004	10.20	10.71	10.16	10.69
1640	NASDAQ	CTSH	Mon, Dec 27, 2004	10.21	10.21	9.95	10.13
1639	NASDAQ	CTSH	Thu, Dec 23, 2004	10.19	10.23	10.08	10.10
1638	NASDAQ	CTSH	Wed, Dec 22, 2004	9.84	9.93	9.77	9.86
1637	NASDAQ	CTSH	Tue, Dec 21, 2004	9.99	10.08	9.83	9.97
1636	NASDAQ	CTSH	Mon, Dec 20, 2004	9.92	10.02	9.72	9.93
1635	NASDAQ	CTSH	Fri, Dec 17, 2004	9.83	9.97	9.71	9.96
1634	NASDAQ	CTSH	Thu, Dec 16, 2004	10.14	10.21	9.61	9.84
1633	NASDAQ	CTSH	Wed, Dec 15, 2004	10.13	10.33	10.07	10.14
1632	NASDAQ	CTSH	Tue, Dec 14, 2004	9.95	10.27	9.82	10.23
1631	NASDAQ	CTSH	Mon, Dec 13, 2004	9.70	9.95	9.67	9.94
1630	NASDAQ	CTSH	Fri, Dec 10, 2004	9.55	9.78	9.46	9.58
1629	NASDAQ	CTSH	Thu, Dec 9, 2004	9.29	9.48	9.13	9.45
1628	NASDAQ	CTSH	Wed, Dec 8, 2004	9.18	9.34	9.18	9.21
1627	NASDAQ	CTSH	Tue, Dec 7, 2004	9.43	9.49	9.16	9.18
1626	NASDAQ	CTSH	Mon, Dec 6, 2004	9.56	9.56	9.39	9.45
1625	NASDAQ	CTSH	Fri, Dec 3, 2004	9.59	9.73	9.35	9.47
1624	NASDAQ	CTSH	Thu, Dec 2, 2004	9.62	9.72	9.43	9.54
1623	NASDAQ	CTSH	Wed, Dec 1, 2004	9.58	9.78	9.57	9.63
1622	NASDAQ	CTSH	Tue, Nov 30, 2004	9.71	9.80	9.53	9.53
1621	NASDAQ	CTSH	Mon, Nov 29, 2004	9.89	9.93	9.42	9.69
1620	NASDAQ	CTSH	Fri, Nov 26, 2004	9.63	9.94	9.57	9.80
1619	NASDAQ	CTSH	Wed, Nov 24, 2004	9.48	9.62	9.35	9.61
1618	NASDAQ	CTSH	Tue, Nov 23, 2004	9.28	9.47	9.17	9.46
1617	NASDAQ	CTSH	Mon, Nov 22, 2004	9.25	9.48	7.75	9.30
1616	NASDAQ	CTSH	Fri, Nov 19, 2004	9.64	9.64	9.40	9.48
1615	NASDAQ	CTSH	Thu, Nov 18, 2004	9.67	9.68	9.46	9.61
1614	NASDAQ	CTSH	Wed, Nov 17, 2004	9.43	9.82	9.40	9.65
1613	NASDAQ	CTSH	Tue, Nov 16, 2004	9.59	9.63	9.43	9.50
1612	NASDAQ	CTSH	Mon, Nov 15, 2004	9.60	9.68	9.41	9.50
1611	NASDAQ	CTSH	Fri, Nov 12, 2004	9.33	9.58	9.27	9.57
1610	NASDAQ	CTSH	Thu, Nov 11, 2004	9.13	9.29	9.06	9.28
1609	NASDAQ	CTSH	Wed, Nov 10, 2004	9.19	9.19	9.01	9.12
1608	NASDAQ	CTSH	Tue, Nov 9, 2004	9.19	9.25	9.04	9.16
1607	NASDAQ	CTSH	Mon, Nov 8, 2004	9.16	9.30	9.11	9.16
1606	NASDAQ	CTSH	Fri, Nov 5, 2004	9.26	9.28	8.94	9.11
1605	NASDAQ	CTSH	Thu, Nov 4, 2004	9.03	9.13	8.93	9.10
1604	NASDAQ	CTSH	Wed, Nov 3, 2004	9.02	9.48	8.76	9.02
1603	NASDAQ	CTSH	Tue, Nov 2, 2004	8.54	9.07	8.43	8.68
1602	NASDAQ	CTSH	Mon, Nov 1, 2004	8.67	8.68	8.40	8.51
1601	NASDAQ	CTSH	Fri, Oct 29, 2004	8.68	8.79	8.44	8.50
1600	NASDAQ	CTSH	Thu, Oct 28, 2004	8.32	8.74	8.30	8.68
1599	NASDAQ	CTSH	Wed, Oct 27, 2004	7.89	8.24	7.75	8.21
1598	NASDAQ	CTSH	Tue, Oct 26, 2004	7.84	7.98	7.58	7.70
1597	NASDAQ	CTSH	Mon, Oct 25, 2004	8.01	8.24	7.93	8.06
1596	NASDAQ	CTSH	Fri, Oct 22, 2004	8.00	8.04	7.83	8.00
1595	NASDAQ	CTSH	Thu, Oct 21, 2004	7.94	8.06	7.90	7.94
1594	NASDAQ	CTSH	Wed, Oct 20, 2004	7.93	7.97	7.76	7.89
1593	NASDAQ	CTSH	Tue, Oct 19, 2004	8.07	8.16	7.91	7.95
1592	NASDAQ	CTSH	Mon, Oct 18, 2004	8.09	8.10	8.00	8.05
1591	NASDAQ	CTSH	Fri, Oct 15, 2004	8.11	8.20	7.94	8.08
1590	NASDAQ	CTSH	Thu, Oct 14, 2004	8.00	8.14	7.96	8.04
1589	NASDAQ	CTSH	Wed, Oct 13, 2004	8.19	8.26	7.95	7.97
1588	NASDAQ	CTSH	Tue, Oct 12, 2004	7.79	8.10	7.76	8.07
1587	NASDAQ	CTSH	Mon, Oct 11, 2004	7.56	7.77	7.56	7.70
1586	NASDAQ	CTSH	Fri, Oct 8, 2004	7.78	7.79	7.53	7.56
1585	NASDAQ	CTSH	Thu, Oct 7, 2004	7.75	7.83	7.67	7.78
1584	NASDAQ	CTSH	Wed, Oct 6, 2004	7.56	7.80	7.41	7.77
1583	NASDAQ	CTSH	Tue, Oct 5, 2004	7.84	7.94	7.76	7.81
1582	NASDAQ	CTSH	Mon, Oct 4, 2004	7.73	7.94	7.63	7.80
1581	NASDAQ	CTSH	Fri, Oct 1, 2004	7.60	7.65	7.47	7.54
1580	NASDAQ	CTSH	Thu, Sep 30, 2004	7.32	7.66	7.30	7.63
1579	NASDAQ	CTSH	Wed, Sep 29, 2004	7.14	7.50	7.12	7.37
1578	NASDAQ	CTSH	Tue, Sep 28, 2004	7.00	7.15	7.00	7.12
1577	NASDAQ	CTSH	Mon, Sep 27, 2004	7.11	7.15	6.99	7.02
1576	NASDAQ	CTSH	Fri, Sep 24, 2004	7.16	7.23	7.12	7.15
1575	NASDAQ	CTSH	Thu, Sep 23, 2004	7.08	7.19	7.07	7.15
1574	NASDAQ	CTSH	Wed, Sep 22, 2004	7.22	7.27	7.07	7.12
1573	NASDAQ	CTSH	Tue, Sep 21, 2004	7.13	7.32	7.13	7.26
1572	NASDAQ	CTSH	Mon, Sep 20, 2004	7.20	7.29	7.11	7.14
1571	NASDAQ	CTSH	Fri, Sep 17, 2004	7.26	7.33	7.13	7.20
1570	NASDAQ	CTSH	Thu, Sep 16, 2004	7.20	7.33	7.20	7.27
1569	NASDAQ	CTSH	Wed, Sep 15, 2004	7.28	7.33	7.11	7.19
1568	NASDAQ	CTSH	Tue, Sep 14, 2004	7.25	7.38	7.23	7.34
1567	NASDAQ	CTSH	Mon, Sep 13, 2004	7.37	7.43	7.30	7.38
1566	NASDAQ	CTSH	Fri, Sep 10, 2004	7.37	7.40	7.18	7.30
1565	NASDAQ	CTSH	Thu, Sep 9, 2004	7.03	7.28	7.00	7.23
1564	NASDAQ	CTSH	Wed, Sep 8, 2004	6.86	7.06	6.79	6.97
1563	NASDAQ	CTSH	Tue, Sep 7, 2004	6.89	6.97	6.80	6.85
1562	NASDAQ	CTSH	Fri, Sep 3, 2004	6.86	6.98	6.83	6.87
1561	NASDAQ	CTSH	Thu, Sep 2, 2004	7.00	7.06	6.80	6.95
1560	NASDAQ	CTSH	Wed, Sep 1, 2004	6.86	7.00	6.78	7.00
1559	NASDAQ	CTSH	Tue, Aug 31, 2004	6.74	6.87	6.73	6.86
1558	NASDAQ	CTSH	Mon, Aug 30, 2004	6.76	6.80	6.66	6.74
1557	NASDAQ	CTSH	Fri, Aug 27, 2004	6.76	6.88	6.74	6.81
1556	NASDAQ	CTSH	Thu, Aug 26, 2004	6.72	6.80	6.62	6.75
1555	NASDAQ	CTSH	Wed, Aug 25, 2004	6.51	6.74	6.43	6.71
1554	NASDAQ	CTSH	Tue, Aug 24, 2004	6.59	6.63	6.44	6.55
1553	NASDAQ	CTSH	Mon, Aug 23, 2004	6.63	6.68	6.52	6.52
1552	NASDAQ	CTSH	Fri, Aug 20, 2004	6.44	6.65	6.42	6.63
1551	NASDAQ	CTSH	Thu, Aug 19, 2004	6.58	6.59	6.38	6.46
1550	NASDAQ	CTSH	Wed, Aug 18, 2004	6.29	6.58	6.25	6.53
1549	NASDAQ	CTSH	Tue, Aug 17, 2004	6.32	6.49	6.32	6.34
1548	NASDAQ	CTSH	Mon, Aug 16, 2004	6.23	6.39	6.18	6.32
1547	NASDAQ	CTSH	Fri, Aug 13, 2004	6.12	6.22	6.01	6.21
1546	NASDAQ	CTSH	Thu, Aug 12, 2004	6.29	6.48	6.10	6.12
1545	NASDAQ	CTSH	Wed, Aug 11, 2004	6.27	6.40	6.24	6.32
1544	NASDAQ	CTSH	Tue, Aug 10, 2004	6.35	6.45	6.21	6.42
1543	NASDAQ	CTSH	Mon, Aug 9, 2004	6.21	6.40	6.15	6.29
1542	NASDAQ	CTSH	Fri, Aug 6, 2004	6.26	6.26	6.05	6.19
1541	NASDAQ	CTSH	Thu, Aug 5, 2004	6.55	6.56	6.35	6.35
1540	NASDAQ	CTSH	Wed, Aug 4, 2004	6.58	6.58	6.38	6.54
1539	NASDAQ	CTSH	Tue, Aug 3, 2004	6.78	6.87	6.59	6.61
1538	NASDAQ	CTSH	Mon, Aug 2, 2004	6.81	6.87	6.59	6.80
1537	NASDAQ	CTSH	Fri, Jul 30, 2004	6.82	6.94	6.74	6.89
1536	NASDAQ	CTSH	Thu, Jul 29, 2004	6.87	6.96	6.78	6.86
1535	NASDAQ	CTSH	Wed, Jul 28, 2004	6.97	6.98	6.59	6.78
1534	NASDAQ	CTSH	Tue, Jul 27, 2004	6.35	6.97	6.35	6.88
1533	NASDAQ	CTSH	Mon, Jul 26, 2004	6.22	6.54	6.08	6.46
1532	NASDAQ	CTSH	Fri, Jul 23, 2004	5.90	5.96	5.72	5.72
1531	NASDAQ	CTSH	Thu, Jul 22, 2004	5.91	6.00	5.71	5.92
1530	NASDAQ	CTSH	Wed, Jul 21, 2004	6.04	6.18	5.91	5.91
1529	NASDAQ	CTSH	Tue, Jul 20, 2004	6.17	6.18	6.00	6.09
1528	NASDAQ	CTSH	Mon, Jul 19, 2004	6.20	6.31	6.08	6.16
1527	NASDAQ	CTSH	Fri, Jul 16, 2004	6.31	6.35	6.19	6.23
1526	NASDAQ	CTSH	Thu, Jul 15, 2004	6.33	6.35	6.22	6.28
1525	NASDAQ	CTSH	Wed, Jul 14, 2004	6.25	6.42	6.18	6.31
1524	NASDAQ	CTSH	Tue, Jul 13, 2004	6.34	6.35	6.20	6.31
1523	NASDAQ	CTSH	Mon, Jul 12, 2004	6.00	6.11	5.95	6.04
1522	NASDAQ	CTSH	Fri, Jul 9, 2004	5.92	6.23	5.92	6.20
1521	NASDAQ	CTSH	Thu, Jul 8, 2004	6.01	6.07	5.88	5.92
1520	NASDAQ	CTSH	Wed, Jul 7, 2004	6.04	6.19	6.02	6.06
1519	NASDAQ	CTSH	Tue, Jul 6, 2004	6.24	6.24	5.94	6.07
1518	NASDAQ	CTSH	Fri, Jul 2, 2004	6.18	6.27	6.14	6.19
1517	NASDAQ	CTSH	Thu, Jul 1, 2004	6.41	6.45	6.18	6.20
1516	NASDAQ	CTSH	Wed, Jun 30, 2004	6.27	6.37	6.25	6.35
1515	NASDAQ	CTSH	Tue, Jun 29, 2004	6.42	6.44	6.17	6.31
1514	NASDAQ	CTSH	Mon, Jun 28, 2004	6.59	6.66	6.46	6.59
1513	NASDAQ	CTSH	Fri, Jun 25, 2004	6.38	6.57	6.35	6.48
1512	NASDAQ	CTSH	Thu, Jun 24, 2004	6.38	6.45	6.28	6.32
1511	NASDAQ	CTSH	Wed, Jun 23, 2004	6.15	6.35	6.11	6.35
1510	NASDAQ	CTSH	Tue, Jun 22, 2004	6.28	6.35	6.12	6.15
1509	NASDAQ	CTSH	Mon, Jun 21, 2004	6.25	6.37	6.14	6.21
1508	NASDAQ	CTSH	Fri, Jun 18, 2004	6.11	6.25	6.05	6.13
1507	NASDAQ	CTSH	Thu, Jun 17, 2004	6.16	6.19	6.08	6.16
1506	NASDAQ	CTSH	Wed, Jun 16, 2004	6.09	6.20	6.08	6.17
1505	NASDAQ	CTSH	Tue, Jun 15, 2004	5.82	6.19	5.80	6.06
1504	NASDAQ	CTSH	Mon, Jun 14, 2004	5.72	5.85	5.72	5.79
1503	NASDAQ	CTSH	Thu, Jun 10, 2004	5.69	5.80	5.66	5.75
1502	NASDAQ	CTSH	Wed, Jun 9, 2004	5.70	5.77	5.67	5.68
1501	NASDAQ	CTSH	Tue, Jun 8, 2004	5.72	5.79	5.64	5.75
1500	NASDAQ	CTSH	Mon, Jun 7, 2004	5.66	5.77	5.65	5.74
1499	NASDAQ	CTSH	Fri, Jun 4, 2004	5.64	5.76	5.59	5.63
1498	NASDAQ	CTSH	Thu, Jun 3, 2004	5.79	5.79	5.50	5.53
1497	NASDAQ	CTSH	Wed, Jun 2, 2004	5.77	5.83	5.73	5.79
1496	NASDAQ	CTSH	Tue, Jun 1, 2004	5.69	5.91	5.69	5.77
1495	NASDAQ	CTSH	Fri, May 28, 2004	5.70	5.79	5.63	5.78
1494	NASDAQ	CTSH	Thu, May 27, 2004	5.76	5.79	5.63	5.69
1493	NASDAQ	CTSH	Wed, May 26, 2004	5.70	5.82	5.69	5.74
1492	NASDAQ	CTSH	Tue, May 25, 2004	5.53	5.71	5.43	5.71
1491	NASDAQ	CTSH	Mon, May 24, 2004	5.53	5.58	5.49	5.52
1490	NASDAQ	CTSH	Fri, May 21, 2004	5.38	5.42	5.32	5.40
1489	NASDAQ	CTSH	Thu, May 20, 2004	5.33	5.49	5.31	5.34
1488	NASDAQ	CTSH	Wed, May 19, 2004	5.38	5.58	5.33	5.36
1487	NASDAQ	CTSH	Tue, May 18, 2004	5.37	5.55	5.28	5.38
1486	NASDAQ	CTSH	Mon, May 17, 2004	4.95	5.19	4.90	5.09
1485	NASDAQ	CTSH	Fri, May 14, 2004	5.49	5.49	4.95	5.25
1484	NASDAQ	CTSH	Thu, May 13, 2004	5.38	5.59	5.29	5.49
1483	NASDAQ	CTSH	Wed, May 12, 2004	5.34	5.42	5.23	5.40
1482	NASDAQ	CTSH	Tue, May 11, 2004	5.37	5.46	5.30	5.35
1481	NASDAQ	CTSH	Mon, May 10, 2004	5.28	5.46	5.19	5.34
1480	NASDAQ	CTSH	Fri, May 7, 2004	5.52	5.54	5.34	5.35
1479	NASDAQ	CTSH	Thu, May 6, 2004	5.56	5.62	5.52	5.54
1478	NASDAQ	CTSH	Wed, May 5, 2004	5.51	5.65	5.49	5.61
1477	NASDAQ	CTSH	Tue, May 4, 2004	5.34	5.55	5.34	5.46
1476	NASDAQ	CTSH	Mon, May 3, 2004	5.41	5.50	5.32	5.37
1475	NASDAQ	CTSH	Fri, Apr 30, 2004	5.46	5.60	5.40	5.41
1474	NASDAQ	CTSH	Thu, Apr 29, 2004	5.52	5.66	5.39	5.47
1473	NASDAQ	CTSH	Wed, Apr 28, 2004	5.81	5.82	5.50	5.59
1472	NASDAQ	CTSH	Tue, Apr 27, 2004	5.95	5.96	5.80	5.81
1471	NASDAQ	CTSH	Mon, Apr 26, 2004	6.01	6.05	5.91	5.96
1470	NASDAQ	CTSH	Fri, Apr 23, 2004	6.10	6.17	5.94	6.03
1469	NASDAQ	CTSH	Thu, Apr 22, 2004	5.92	6.13	5.84	6.09
1468	NASDAQ	CTSH	Wed, Apr 21, 2004	5.81	5.94	5.75	5.90
1467	NASDAQ	CTSH	Tue, Apr 20, 2004	5.73	6.04	5.69	5.82
1466	NASDAQ	CTSH	Mon, Apr 19, 2004	5.83	6.06	5.80	6.01
1465	NASDAQ	CTSH	Fri, Apr 16, 2004	5.79	5.82	5.73	5.81
1464	NASDAQ	CTSH	Thu, Apr 15, 2004	5.80	5.87	5.67	5.79
1463	NASDAQ	CTSH	Wed, Apr 14, 2004	5.76	5.81	5.75	5.78
1462	NASDAQ	CTSH	Tue, Apr 13, 2004	6.05	6.05	5.81	5.84
1461	NASDAQ	CTSH	Mon, Apr 12, 2004	5.87	5.91	5.83	5.87
1460	NASDAQ	CTSH	Thu, Apr 8, 2004	5.93	6.03	5.81	5.85
1459	NASDAQ	CTSH	Wed, Apr 7, 2004	5.90	5.91	5.76	5.86
1458	NASDAQ	CTSH	Tue, Apr 6, 2004	6.05	6.08	5.85	5.91
1457	NASDAQ	CTSH	Mon, Apr 5, 2004	6.04	6.08	5.98	6.08
1456	NASDAQ	CTSH	Fri, Apr 2, 2004	5.93	6.06	5.89	6.01
1455	NASDAQ	CTSH	Thu, Apr 1, 2004	5.65	5.79	5.65	5.77
1454	NASDAQ	CTSH	Wed, Mar 31, 2004	5.65	5.70	5.56	5.66
1453	NASDAQ	CTSH	Tue, Mar 30, 2004	5.71	5.77	5.59	5.67
1452	NASDAQ	CTSH	Mon, Mar 29, 2004	5.64	5.80	5.64	5.72
1451	NASDAQ	CTSH	Fri, Mar 26, 2004	5.55	5.70	5.51	5.57
1450	NASDAQ	CTSH	Thu, Mar 25, 2004	5.31	5.60	5.30	5.54
1449	NASDAQ	CTSH	Wed, Mar 24, 2004	5.26	5.32	5.04	5.27
1448	NASDAQ	CTSH	Tue, Mar 23, 2004	5.39	5.39	5.24	5.24
1447	NASDAQ	CTSH	Mon, Mar 22, 2004	5.45	5.45	5.22	5.32
1446	NASDAQ	CTSH	Fri, Mar 19, 2004	5.50	5.62	5.41	5.49
1445	NASDAQ	CTSH	Thu, Mar 18, 2004	5.58	5.58	5.39	5.47
1444	NASDAQ	CTSH	Wed, Mar 17, 2004	5.47	5.60	5.44	5.55
1443	NASDAQ	CTSH	Tue, Mar 16, 2004	5.40	5.53	5.33	5.43
1442	NASDAQ	CTSH	Mon, Mar 15, 2004	5.49	5.50	5.33	5.37
1441	NASDAQ	CTSH	Fri, Mar 12, 2004	5.38	5.53	5.35	5.48
1440	NASDAQ	CTSH	Thu, Mar 11, 2004	5.26	5.51	5.24	5.36
1439	NASDAQ	CTSH	Wed, Mar 10, 2004	5.39	5.52	5.26	5.28
1438	NASDAQ	CTSH	Tue, Mar 9, 2004	5.56	5.65	5.39	5.42
1437	NASDAQ	CTSH	Mon, Mar 8, 2004	5.81	5.81	5.56	5.59
1436	NASDAQ	CTSH	Fri, Mar 5, 2004	5.67	5.81	5.55	5.80
1435	NASDAQ	CTSH	Thu, Mar 4, 2004	5.69	5.79	5.63	5.72
1434	NASDAQ	CTSH	Wed, Mar 3, 2004	5.73	5.78	5.60	5.65
1433	NASDAQ	CTSH	Tue, Mar 2, 2004	5.84	5.89	5.69	5.75
1432	NASDAQ	CTSH	Mon, Mar 1, 2004	5.89	6.02	5.87	5.95
1431	NASDAQ	CTSH	Fri, Feb 27, 2004	6.05	6.09	5.91	5.91
1430	NASDAQ	CTSH	Thu, Feb 26, 2004	6.01	6.03	5.90	6.00
1429	NASDAQ	CTSH	Wed, Feb 25, 2004	5.86	6.04	5.83	5.99
1428	NASDAQ	CTSH	Tue, Feb 24, 2004	5.92	5.97	5.76	5.85
1427	NASDAQ	CTSH	Mon, Feb 23, 2004	6.24	6.25	5.97	5.98
1426	NASDAQ	CTSH	Fri, Feb 20, 2004	5.94	6.20	5.88	6.08
1425	NASDAQ	CTSH	Thu, Feb 19, 2004	6.21	6.24	5.87	5.94
1424	NASDAQ	CTSH	Wed, Feb 18, 2004	6.23	6.25	6.11	6.15
1423	NASDAQ	CTSH	Tue, Feb 17, 2004	6.18	6.28	6.09	6.19
1422	NASDAQ	CTSH	Fri, Feb 13, 2004	6.49	6.52	6.19	6.27
1421	NASDAQ	CTSH	Thu, Feb 12, 2004	6.65	6.65	6.43	6.49
1420	NASDAQ	CTSH	Wed, Feb 11, 2004	6.33	6.55	6.31	6.51
1419	NASDAQ	CTSH	Tue, Feb 10, 2004	6.53	6.53	6.02	6.35
1418	NASDAQ	CTSH	Mon, Feb 9, 2004	6.66	6.66	6.48	6.49
1417	NASDAQ	CTSH	Fri, Feb 6, 2004	6.58	6.68	6.55	6.63
1416	NASDAQ	CTSH	Thu, Feb 5, 2004	6.50	6.66	6.47	6.61
1415	NASDAQ	CTSH	Wed, Feb 4, 2004	6.74	6.74	6.46	6.48
1414	NASDAQ	CTSH	Tue, Feb 3, 2004	6.74	6.86	6.68	6.77
1413	NASDAQ	CTSH	Mon, Feb 2, 2004	6.78	6.87	6.65	6.71
1412	NASDAQ	CTSH	Fri, Jan 30, 2004	6.81	6.86	6.65	6.77
1411	NASDAQ	CTSH	Thu, Jan 29, 2004	6.80	6.87	6.59	6.75
1410	NASDAQ	CTSH	Wed, Jan 28, 2004	7.06	7.08	6.75	6.79
1409	NASDAQ	CTSH	Tue, Jan 27, 2004	7.04	7.14	6.98	7.03
1408	NASDAQ	CTSH	Mon, Jan 26, 2004	7.10	7.10	6.91	6.97
1407	NASDAQ	CTSH	Fri, Jan 23, 2004	6.95	7.15	6.94	7.08
1406	NASDAQ	CTSH	Thu, Jan 22, 2004	6.96	6.97	6.85	6.96
1405	NASDAQ	CTSH	Wed, Jan 21, 2004	6.62	6.95	6.60	6.93
1404	NASDAQ	CTSH	Tue, Jan 20, 2004	6.65	6.65	6.41	6.45
1403	NASDAQ	CTSH	Fri, Jan 16, 2004	6.63	6.69	6.53	6.63
1402	NASDAQ	CTSH	Thu, Jan 15, 2004	6.44	6.64	6.29	6.58
1401	NASDAQ	CTSH	Wed, Jan 14, 2004	6.30	6.46	6.27	6.44
1400	NASDAQ	CTSH	Tue, Jan 13, 2004	6.43	6.50	6.17	6.30
1399	NASDAQ	CTSH	Mon, Jan 12, 2004	6.48	6.61	6.42	6.55
1398	NASDAQ	CTSH	Fri, Jan 9, 2004	6.49	6.74	6.30	6.38
1397	NASDAQ	CTSH	Thu, Jan 8, 2004	6.61	6.64	6.41	6.45
1396	NASDAQ	CTSH	Wed, Jan 7, 2004	6.42	6.55	6.34	6.55
1395	NASDAQ	CTSH	Tue, Jan 6, 2004	6.26	6.45	6.12	6.34
1394	NASDAQ	CTSH	Mon, Jan 5, 2004	6.13	6.36	5.97	6.29
1393	NASDAQ	CTSH	Fri, Jan 2, 2004	5.77	5.91	5.74	5.88
1392	NASDAQ	CTSH	Wed, Dec 31, 2003	5.68	5.77	5.64	5.71
1391	NASDAQ	CTSH	Tue, Dec 30, 2003	5.73	5.73	5.59	5.66
1390	NASDAQ	CTSH	Mon, Dec 29, 2003	5.51	5.69	5.50	5.67
1389	NASDAQ	CTSH	Fri, Dec 26, 2003	5.47	5.54	5.45	5.46
1388	NASDAQ	CTSH	Wed, Dec 24, 2003	5.56	5.59	5.46	5.51
1387	NASDAQ	CTSH	Tue, Dec 23, 2003	5.43	5.65	5.42	5.57
1386	NASDAQ	CTSH	Mon, Dec 22, 2003	5.25	5.47	5.13	5.40
1385	NASDAQ	CTSH	Fri, Dec 19, 2003	5.38	5.49	5.28	5.30
1384	NASDAQ	CTSH	Thu, Dec 18, 2003	5.21	5.48	5.16	5.44
1383	NASDAQ	CTSH	Wed, Dec 17, 2003	5.31	5.34	5.10	5.13
1382	NASDAQ	CTSH	Tue, Dec 16, 2003	5.56	5.59	5.28	5.34
1381	NASDAQ	CTSH	Mon, Dec 15, 2003	5.89	5.90	5.59	5.61
1380	NASDAQ	CTSH	Fri, Dec 12, 2003	5.77	5.80	5.70	5.72
1379	NASDAQ	CTSH	Thu, Dec 11, 2003	5.61	5.79	5.60	5.77
1378	NASDAQ	CTSH	Wed, Dec 10, 2003	5.73	5.74	5.52	5.62
1377	NASDAQ	CTSH	Tue, Dec 9, 2003	6.02	6.03	5.69	5.74
1376	NASDAQ	CTSH	Mon, Dec 8, 2003	5.76	5.99	5.75	5.98
1375	NASDAQ	CTSH	Fri, Dec 5, 2003	5.70	5.84	5.66	5.78
1374	NASDAQ	CTSH	Thu, Dec 4, 2003	5.93	6.00	5.66	5.76
1373	NASDAQ	CTSH	Wed, Dec 3, 2003	6.16	6.20	5.90	5.91
1372	NASDAQ	CTSH	Tue, Dec 2, 2003	5.97	6.11	5.95	6.05
1371	NASDAQ	CTSH	Mon, Dec 1, 2003	5.74	6.00	5.74	5.94
1370	NASDAQ	CTSH	Fri, Nov 28, 2003	5.77	5.80	5.72	5.73
1369	NASDAQ	CTSH	Wed, Nov 26, 2003	5.83	5.84	5.62	5.77
1368	NASDAQ	CTSH	Tue, Nov 25, 2003	5.70	5.87	5.68	5.79
1367	NASDAQ	CTSH	Mon, Nov 24, 2003	5.56	5.75	5.53	5.69
1366	NASDAQ	CTSH	Fri, Nov 21, 2003	5.63	5.73	5.39	5.48
1365	NASDAQ	CTSH	Thu, Nov 20, 2003	5.57	5.75	5.54	5.63
1364	NASDAQ	CTSH	Wed, Nov 19, 2003	5.56	5.66	5.55	5.64
1363	NASDAQ	CTSH	Tue, Nov 18, 2003	5.65	5.77	5.54	5.55
1362	NASDAQ	CTSH	Mon, Nov 17, 2003	5.66	5.66	5.55	5.60
1361	NASDAQ	CTSH	Fri, Nov 14, 2003	5.79	5.86	5.66	5.72
1360	NASDAQ	CTSH	Thu, Nov 13, 2003	5.84	5.89	5.76	5.82
1359	NASDAQ	CTSH	Wed, Nov 12, 2003	5.56	5.90	5.56	5.86
1358	NASDAQ	CTSH	Tue, Nov 11, 2003	5.69	5.76	5.52	5.56
1357	NASDAQ	CTSH	Mon, Nov 10, 2003	5.90	5.93	5.65	5.72
1356	NASDAQ	CTSH	Fri, Nov 7, 2003	5.80	5.93	5.79	5.89
1355	NASDAQ	CTSH	Thu, Nov 6, 2003	5.66	5.80	5.61	5.74
1354	NASDAQ	CTSH	Wed, Nov 5, 2003	5.74	5.76	5.49	5.63
1353	NASDAQ	CTSH	Tue, Nov 4, 2003	5.76	5.77	5.66	5.72
1352	NASDAQ	CTSH	Mon, Nov 3, 2003	5.72	5.96	5.66	5.76
1351	NASDAQ	CTSH	Fri, Oct 31, 2003	5.58	5.75	5.56	5.67
1350	NASDAQ	CTSH	Thu, Oct 30, 2003	5.56	5.62	5.40	5.59
1349	NASDAQ	CTSH	Wed, Oct 29, 2003	5.32	5.56	5.29	5.45
1348	NASDAQ	CTSH	Tue, Oct 28, 2003	5.26	5.37	5.24	5.35
1347	NASDAQ	CTSH	Mon, Oct 27, 2003	5.17	5.31	5.17	5.22
1346	NASDAQ	CTSH	Fri, Oct 24, 2003	5.24	5.29	5.13	5.18
1345	NASDAQ	CTSH	Thu, Oct 23, 2003	5.08	5.31	5.01	5.25
1344	NASDAQ	CTSH	Wed, Oct 22, 2003	5.24	5.33	5.19	5.24
1343	NASDAQ	CTSH	Tue, Oct 21, 2003	5.53	5.58	5.18	5.27
1342	NASDAQ	CTSH	Mon, Oct 20, 2003	5.34	5.60	5.30	5.49
1341	NASDAQ	CTSH	Fri, Oct 17, 2003	5.33	5.48	5.26	5.28
1340	NASDAQ	CTSH	Thu, Oct 16, 2003	5.50	5.52	5.33	5.36
1339	NASDAQ	CTSH	Wed, Oct 15, 2003	5.58	5.62	5.46	5.51
1338	NASDAQ	CTSH	Tue, Oct 14, 2003	5.52	5.53	5.45	5.50
1337	NASDAQ	CTSH	Mon, Oct 13, 2003	5.53	5.62	5.38	5.50
1336	NASDAQ	CTSH	Fri, Oct 10, 2003	5.17	5.50	5.12	5.50
1335	NASDAQ	CTSH	Thu, Oct 9, 2003	5.00	5.24	4.99	5.01
1334	NASDAQ	CTSH	Wed, Oct 8, 2003	4.97	5.19	4.93	4.95
1333	NASDAQ	CTSH	Tue, Oct 7, 2003	5.02	5.04	4.89	5.00
1332	NASDAQ	CTSH	Mon, Oct 6, 2003	4.97	5.08	4.95	5.05
1331	NASDAQ	CTSH	Fri, Oct 3, 2003	4.82	5.00	4.82	4.96
1330	NASDAQ	CTSH	Thu, Oct 2, 2003	4.68	4.75	4.65	4.75
1329	NASDAQ	CTSH	Wed, Oct 1, 2003	4.57	4.67	4.57	4.65
1328	NASDAQ	CTSH	Tue, Sep 30, 2003	4.61	4.74	4.46	4.56
1327	NASDAQ	CTSH	Mon, Sep 29, 2003	4.52	4.80	4.52	4.67
1326	NASDAQ	CTSH	Fri, Sep 26, 2003	4.53	4.67	4.45	4.52
1325	NASDAQ	CTSH	Thu, Sep 25, 2003	4.63	4.72	4.54	4.56
1324	NASDAQ	CTSH	Wed, Sep 24, 2003	4.94	4.94	4.63	4.68
1323	NASDAQ	CTSH	Tue, Sep 23, 2003	4.90	4.96	4.85	4.92
1322	NASDAQ	CTSH	Mon, Sep 22, 2003	4.99	4.99	4.82	4.90
1321	NASDAQ	CTSH	Fri, Sep 19, 2003	4.96	5.07	4.94	5.05
1320	NASDAQ	CTSH	Thu, Sep 18, 2003	5.10	5.10	4.93	4.98
1319	NASDAQ	CTSH	Wed, Sep 17, 2003	4.82	5.10	4.81	5.10
1318	NASDAQ	CTSH	Tue, Sep 16, 2003	4.62	4.84	4.62	4.82
1317	NASDAQ	CTSH	Mon, Sep 15, 2003	4.66	4.70	4.55	4.56
1316	NASDAQ	CTSH	Fri, Sep 12, 2003	4.58	4.66	4.56	4.63
1315	NASDAQ	CTSH	Thu, Sep 11, 2003	4.47	4.67	4.47	4.61
1314	NASDAQ	CTSH	Wed, Sep 10, 2003	4.62	4.68	4.44	4.48
1313	NASDAQ	CTSH	Tue, Sep 9, 2003	4.73	4.74	4.57	4.67
1312	NASDAQ	CTSH	Mon, Sep 8, 2003	4.80	4.85	4.70	4.72
1311	NASDAQ	CTSH	Fri, Sep 5, 2003	4.76	4.88	4.73	4.85
1310	NASDAQ	CTSH	Thu, Sep 4, 2003	4.75	4.79	4.57	4.79
1309	NASDAQ	CTSH	Wed, Sep 3, 2003	4.63	4.91	4.63	4.71
1308	NASDAQ	CTSH	Tue, Sep 2, 2003	4.41	4.63	4.40	4.61
1307	NASDAQ	CTSH	Fri, Aug 29, 2003	4.40	4.42	4.34	4.35
1306	NASDAQ	CTSH	Thu, Aug 28, 2003	4.23	4.38	4.22	4.36
1305	NASDAQ	CTSH	Wed, Aug 27, 2003	4.05	4.17	4.03	4.17
1304	NASDAQ	CTSH	Tue, Aug 26, 2003	3.98	4.05	3.91	4.04
1303	NASDAQ	CTSH	Mon, Aug 25, 2003	3.99	4.00	3.86	3.99
1302	NASDAQ	CTSH	Fri, Aug 22, 2003	3.96	4.13	3.95	3.99
1301	NASDAQ	CTSH	Thu, Aug 21, 2003	3.90	3.95	3.83	3.88
1300	NASDAQ	CTSH	Wed, Aug 20, 2003	3.98	3.99	3.85	3.87
1299	NASDAQ	CTSH	Tue, Aug 19, 2003	3.81	3.97	3.76	3.96
1298	NASDAQ	CTSH	Mon, Aug 18, 2003	3.67	3.86	3.64	3.78
1297	NASDAQ	CTSH	Fri, Aug 15, 2003	3.64	3.75	3.60	3.67
1296	NASDAQ	CTSH	Thu, Aug 14, 2003	3.69	3.69	3.61	3.63
1295	NASDAQ	CTSH	Wed, Aug 13, 2003	3.68	3.72	3.65	3.68
1294	NASDAQ	CTSH	Tue, Aug 12, 2003	3.63	3.74	3.63	3.68
1293	NASDAQ	CTSH	Mon, Aug 11, 2003	3.68	3.69	3.62	3.63
1292	NASDAQ	CTSH	Fri, Aug 8, 2003	3.63	3.72	3.63	3.68
1291	NASDAQ	CTSH	Thu, Aug 7, 2003	3.66	3.72	3.54	3.64
1290	NASDAQ	CTSH	Wed, Aug 6, 2003	3.78	3.78	3.65	3.67
1289	NASDAQ	CTSH	Tue, Aug 5, 2003	3.81	3.97	3.76	3.77
1288	NASDAQ	CTSH	Mon, Aug 4, 2003	3.82	3.85	3.79	3.81
1287	NASDAQ	CTSH	Fri, Aug 1, 2003	3.85	3.90	3.79	3.80
1286	NASDAQ	CTSH	Thu, Jul 31, 2003	3.88	3.96	3.82	3.85
1285	NASDAQ	CTSH	Wed, Jul 30, 2003	3.93	4.01	3.82	3.82
1284	NASDAQ	CTSH	Tue, Jul 29, 2003	3.93	4.10	3.90	3.93
1283	NASDAQ	CTSH	Mon, Jul 28, 2003	3.93	3.99	3.90	3.92
1282	NASDAQ	CTSH	Fri, Jul 25, 2003	3.89	3.95	3.81	3.91
1281	NASDAQ	CTSH	Thu, Jul 24, 2003	4.00	4.10	3.92	3.93
1280	NASDAQ	CTSH	Wed, Jul 23, 2003	3.84	3.99	3.75	3.93
1279	NASDAQ	CTSH	Tue, Jul 22, 2003	3.54	3.84	3.52	3.84
1278	NASDAQ	CTSH	Mon, Jul 21, 2003	3.42	3.44	3.36	3.38
1277	NASDAQ	CTSH	Fri, Jul 18, 2003	3.45	3.47	3.40	3.44
1276	NASDAQ	CTSH	Thu, Jul 17, 2003	3.50	3.58	3.42	3.46
1275	NASDAQ	CTSH	Wed, Jul 16, 2003	3.58	3.69	3.53	3.58
1274	NASDAQ	CTSH	Tue, Jul 15, 2003	3.72	3.82	3.54	3.58
1273	NASDAQ	CTSH	Mon, Jul 14, 2003	3.63	3.70	3.56	3.70
1272	NASDAQ	CTSH	Fri, Jul 11, 2003	3.53	3.58	3.50	3.56
1271	NASDAQ	CTSH	Thu, Jul 10, 2003	3.45	3.67	3.45	3.54
1270	NASDAQ	CTSH	Wed, Jul 9, 2003	3.49	3.49	3.36	3.45
1269	NASDAQ	CTSH	Tue, Jul 8, 2003	3.39	3.51	3.34	3.50
1268	NASDAQ	CTSH	Mon, Jul 7, 2003	3.33	3.43	3.33	3.41
1267	NASDAQ	CTSH	Thu, Jul 3, 2003	3.22	3.36	3.19	3.30
1266	NASDAQ	CTSH	Wed, Jul 2, 2003	3.16	3.28	3.12	3.24
1265	NASDAQ	CTSH	Tue, Jul 1, 2003	3.02	3.15	3.00	3.13
1264	NASDAQ	CTSH	Mon, Jun 30, 2003	3.12	3.16	3.01	3.05
1263	NASDAQ	CTSH	Fri, Jun 27, 2003	3.20	3.30	3.09	3.12
1262	NASDAQ	CTSH	Thu, Jun 26, 2003	2.95	3.16	2.94	3.15
1261	NASDAQ	CTSH	Wed, Jun 25, 2003	2.87	2.96	2.87	2.91
1260	NASDAQ	CTSH	Tue, Jun 24, 2003	2.86	2.89	2.81	2.86
1259	NASDAQ	CTSH	Mon, Jun 23, 2003	2.97	2.97	2.85	2.87
1258	NASDAQ	CTSH	Fri, Jun 20, 2003	2.98	3.02	2.91	2.97
1257	NASDAQ	CTSH	Thu, Jun 19, 2003	3.08	3.11	2.96	2.98
1256	NASDAQ	CTSH	Wed, Jun 18, 2003	3.07	3.13	3.04	3.08
1255	NASDAQ	CTSH	Tue, Jun 17, 2003	3.10	3.11	3.06	3.10
1254	NASDAQ	CTSH	Mon, Jun 16, 2003	3.04	3.11	2.99	3.09
1253	NASDAQ	CTSH	Fri, Jun 13, 2003	3.05	3.10	2.96	3.03
1252	NASDAQ	CTSH	Thu, Jun 12, 2003	3.01	3.08	2.99	3.06
1251	NASDAQ	CTSH	Wed, Jun 11, 2003	3.03	3.04	2.95	3.02
1250	NASDAQ	CTSH	Tue, Jun 10, 2003	2.88	3.05	2.88	2.99
1249	NASDAQ	CTSH	Mon, Jun 9, 2003	2.85	2.93	2.84	2.87
1248	NASDAQ	CTSH	Fri, Jun 6, 2003	2.81	2.90	2.79	2.87
1247	NASDAQ	CTSH	Thu, Jun 5, 2003	2.71	2.79	2.69	2.74
1246	NASDAQ	CTSH	Wed, Jun 4, 2003	2.48	2.75	2.47	2.75
1245	NASDAQ	CTSH	Tue, Jun 3, 2003	2.45	2.48	2.36	2.46
1244	NASDAQ	CTSH	Mon, Jun 2, 2003	2.61	2.62	2.45	2.47
1243	NASDAQ	CTSH	Fri, May 30, 2003	2.61	2.62	2.59	2.59
1242	NASDAQ	CTSH	Thu, May 29, 2003	2.51	2.61	2.51	2.61
1241	NASDAQ	CTSH	Wed, May 28, 2003	2.61	2.64	2.55	2.58
1240	NASDAQ	CTSH	Tue, May 27, 2003	2.53	2.61	2.52	2.61
1239	NASDAQ	CTSH	Fri, May 23, 2003	2.52	2.57	2.52	2.56
1238	NASDAQ	CTSH	Thu, May 22, 2003	2.52	2.56	2.50	2.56
1237	NASDAQ	CTSH	Wed, May 21, 2003	2.53	2.54	2.42	2.53
1236	NASDAQ	CTSH	Tue, May 20, 2003	2.49	2.54	2.47	2.51
1235	NASDAQ	CTSH	Mon, May 19, 2003	2.59	2.60	2.48	2.51
1234	NASDAQ	CTSH	Fri, May 16, 2003	2.57	2.67	2.54	2.63
1233	NASDAQ	CTSH	Thu, May 15, 2003	2.36	2.60	2.36	2.60
1232	NASDAQ	CTSH	Wed, May 14, 2003	2.35	2.37	2.30	2.35
1231	NASDAQ	CTSH	Tue, May 13, 2003	2.31	2.35	2.27	2.30
1230	NASDAQ	CTSH	Mon, May 12, 2003	2.30	2.30	2.26	2.27
1229	NASDAQ	CTSH	Fri, May 9, 2003	2.28	2.33	2.26	2.30
1228	NASDAQ	CTSH	Thu, May 8, 2003	2.32	2.33	2.25	2.27
1227	NASDAQ	CTSH	Wed, May 7, 2003	2.31	2.35	2.28	2.33
1226	NASDAQ	CTSH	Tue, May 6, 2003	2.34	2.35	2.29	2.33
1225	NASDAQ	CTSH	Mon, May 5, 2003	2.32	2.36	2.26	2.33
1224	NASDAQ	CTSH	Fri, May 2, 2003	2.21	2.29	2.19	2.29
1223	NASDAQ	CTSH	Thu, May 1, 2003	2.23	2.23	2.14	2.19
1222	NASDAQ	CTSH	Wed, Apr 30, 2003	2.31	2.32	2.23	2.25
1221	NASDAQ	CTSH	Tue, Apr 29, 2003	2.35	2.37	2.32	2.33
1220	NASDAQ	CTSH	Mon, Apr 28, 2003	2.36	2.38	2.23	2.34
1219	NASDAQ	CTSH	Fri, Apr 25, 2003	2.44	2.45	2.35	2.38
1218	NASDAQ	CTSH	Thu, Apr 24, 2003	2.44	2.46	2.35	2.43
1217	NASDAQ	CTSH	Wed, Apr 23, 2003	2.50	2.51	2.46	2.47
1216	NASDAQ	CTSH	Tue, Apr 22, 2003	2.50	2.52	2.33	2.49
1215	NASDAQ	CTSH	Mon, Apr 21, 2003	2.58	2.61	2.53	2.57
1214	NASDAQ	CTSH	Thu, Apr 17, 2003	2.52	2.58	2.47	2.58
1213	NASDAQ	CTSH	Wed, Apr 16, 2003	2.51	2.60	2.50	2.52
1212	NASDAQ	CTSH	Tue, Apr 15, 2003	2.47	2.50	2.38	2.47
1211	NASDAQ	CTSH	Mon, Apr 14, 2003	2.39	2.41	2.33	2.38
1210	NASDAQ	CTSH	Fri, Apr 11, 2003	2.45	2.47	2.32	2.37
1209	NASDAQ	CTSH	Thu, Apr 10, 2003	2.45	2.46	2.28	2.44
1208	NASDAQ	CTSH	Wed, Apr 9, 2003	2.83	2.86	2.75	2.76
1207	NASDAQ	CTSH	Tue, Apr 8, 2003	2.81	2.83	2.76	2.83
1206	NASDAQ	CTSH	Mon, Apr 7, 2003	2.92	2.93	2.79	2.81
1205	NASDAQ	CTSH	Fri, Apr 4, 2003	2.86	2.91	2.79	2.84
1204	NASDAQ	CTSH	Thu, Apr 3, 2003	2.81	2.91	2.70	2.85
1203	NASDAQ	CTSH	Wed, Apr 2, 2003	2.83	2.88	2.72	2.75
1202	NASDAQ	CTSH	Tue, Apr 1, 2003	2.81	2.82	2.74	2.75
1201	NASDAQ	CTSH	Mon, Mar 31, 2003	2.73	2.84	2.69	2.80
1200	NASDAQ	CTSH	Fri, Mar 28, 2003	2.82	2.83	2.76	2.79
1199	NASDAQ	CTSH	Thu, Mar 27, 2003	2.85	2.86	2.81	2.84
1198	NASDAQ	CTSH	Wed, Mar 26, 2003	2.81	2.89	2.80	2.86
1197	NASDAQ	CTSH	Tue, Mar 25, 2003	2.78	2.85	2.71	2.83
1196	NASDAQ	CTSH	Mon, Mar 24, 2003	2.69	2.79	2.67	2.77
1195	NASDAQ	CTSH	Fri, Mar 21, 2003	2.69	2.72	2.67	2.70
1194	NASDAQ	CTSH	Thu, Mar 20, 2003	2.66	2.71	2.63	2.67
1193	NASDAQ	CTSH	Wed, Mar 19, 2003	2.72	2.72	2.61	2.66
1192	NASDAQ	CTSH	Tue, Mar 18, 2003	2.69	2.73	2.68	2.71
1191	NASDAQ	CTSH	Mon, Mar 17, 2003	2.65	2.69	2.63	2.68
1190	NASDAQ	CTSH	Fri, Mar 14, 2003	2.63	2.68	2.61	2.66
1189	NASDAQ	CTSH	Thu, Mar 13, 2003	2.76	2.78	2.57	2.60
1188	NASDAQ	CTSH	Wed, Mar 12, 2003	2.80	2.80	2.73	2.74
1187	NASDAQ	CTSH	Tue, Mar 11, 2003	2.83	2.83	2.78	2.81
1186	NASDAQ	CTSH	Mon, Mar 10, 2003	2.89	2.90	2.79	2.83
1185	NASDAQ	CTSH	Fri, Mar 7, 2003	2.92	2.94	2.90	2.90
1184	NASDAQ	CTSH	Thu, Mar 6, 2003	2.91	2.94	2.90	2.93
1183	NASDAQ	CTSH	Wed, Mar 5, 2003	2.91	2.93	2.88	2.91
1182	NASDAQ	CTSH	Tue, Mar 4, 2003	2.93	2.94	2.91	2.92
1181	NASDAQ	CTSH	Mon, Mar 3, 2003	2.92	2.97	2.92	2.93
1180	NASDAQ	CTSH	Fri, Feb 28, 2003	2.90	2.92	2.85	2.92
1179	NASDAQ	CTSH	Thu, Feb 27, 2003	2.90	2.92	2.86	2.89
1178	NASDAQ	CTSH	Wed, Feb 26, 2003	2.90	2.93	2.89	2.90
1177	NASDAQ	CTSH	Tue, Feb 25, 2003	2.86	2.92	2.84	2.91
1176	NASDAQ	CTSH	Mon, Feb 24, 2003	2.83	2.90	2.82	2.85
1175	NASDAQ	CTSH	Fri, Feb 21, 2003	2.81	2.84	2.80	2.84
1174	NASDAQ	CTSH	Thu, Feb 20, 2003	2.82	2.83	2.79	2.80
1173	NASDAQ	CTSH	Wed, Feb 19, 2003	2.84	2.84	2.82	2.83
1172	NASDAQ	CTSH	Tue, Feb 18, 2003	2.82	2.86	2.82	2.83
1171	NASDAQ	CTSH	Fri, Feb 14, 2003	2.74	2.83	2.74	2.80
1170	NASDAQ	CTSH	Thu, Feb 13, 2003	2.71	2.75	2.69	2.74
1169	NASDAQ	CTSH	Wed, Feb 12, 2003	2.74	2.78	2.68	2.70
1168	NASDAQ	CTSH	Tue, Feb 11, 2003	2.72	2.75	2.70	2.75
1167	NASDAQ	CTSH	Mon, Feb 10, 2003	2.72	2.73	2.69	2.71
1166	NASDAQ	CTSH	Fri, Feb 7, 2003	2.77	2.77	2.69	2.71
1165	NASDAQ	CTSH	Thu, Feb 6, 2003	2.52	2.63	2.52	2.60
1164	NASDAQ	CTSH	Wed, Feb 5, 2003	2.53	2.57	2.50	2.53
1163	NASDAQ	CTSH	Tue, Feb 4, 2003	2.59	2.61	2.50	2.53
1162	NASDAQ	CTSH	Mon, Feb 3, 2003	2.58	2.62	2.55	2.61
1161	NASDAQ	CTSH	Fri, Jan 31, 2003	2.45	2.51	2.43	2.51
1160	NASDAQ	CTSH	Thu, Jan 30, 2003	2.38	2.47	2.35	2.45
1159	NASDAQ	CTSH	Wed, Jan 29, 2003	2.33	2.38	2.32	2.37
1158	NASDAQ	CTSH	Tue, Jan 28, 2003	2.35	2.37	2.33	2.35
1157	NASDAQ	CTSH	Mon, Jan 27, 2003	2.35	2.39	2.32	2.35
1156	NASDAQ	CTSH	Fri, Jan 24, 2003	2.46	2.46	2.40	2.41
1155	NASDAQ	CTSH	Thu, Jan 23, 2003	2.43	2.47	2.42	2.45
1154	NASDAQ	CTSH	Wed, Jan 22, 2003	2.46	2.47	2.40	2.43
1153	NASDAQ	CTSH	Tue, Jan 21, 2003	2.50	2.52	2.44	2.47
1152	NASDAQ	CTSH	Fri, Jan 17, 2003	2.55	2.57	2.50	2.51
1151	NASDAQ	CTSH	Thu, Jan 16, 2003	2.56	2.60	2.55	2.56
1150	NASDAQ	CTSH	Wed, Jan 15, 2003	2.56	2.58	2.53	2.56
1149	NASDAQ	CTSH	Tue, Jan 14, 2003	2.58	2.62	2.54	2.56
1148	NASDAQ	CTSH	Mon, Jan 13, 2003	2.60	2.67	2.58	2.58
1147	NASDAQ	CTSH	Fri, Jan 10, 2003	2.65	2.67	2.59	2.60
1146	NASDAQ	CTSH	Thu, Jan 9, 2003	2.63	2.68	2.57	2.68
1145	NASDAQ	CTSH	Wed, Jan 8, 2003	2.77	2.78	2.67	2.69
1144	NASDAQ	CTSH	Tue, Jan 7, 2003	3.00	3.00	2.78	2.79
1143	NASDAQ	CTSH	Mon, Jan 6, 2003	3.00	3.02	2.97	2.99
1142	NASDAQ	CTSH	Fri, Jan 3, 2003	3.01	3.06	2.99	2.99
1141	NASDAQ	CTSH	Thu, Jan 2, 2003	3.03	3.03	2.93	3.01
1140	NASDAQ	CTSH	Tue, Dec 31, 2002	3.10	3.11	3.00	3.01
1139	NASDAQ	CTSH	Mon, Dec 30, 2002	3.12	3.13	3.02	3.10
1138	NASDAQ	CTSH	Fri, Dec 27, 2002	3.13	3.13	3.10	3.11
1137	NASDAQ	CTSH	Thu, Dec 26, 2002	3.09	3.15	3.08	3.14
1136	NASDAQ	CTSH	Tue, Dec 24, 2002	3.16	3.19	3.06	3.09
1135	NASDAQ	CTSH	Mon, Dec 23, 2002	3.07	3.15	3.04	3.15
1134	NASDAQ	CTSH	Fri, Dec 20, 2002	3.00	3.09	3.00	3.07
1133	NASDAQ	CTSH	Thu, Dec 19, 2002	3.00	3.02	2.99	3.02
1132	NASDAQ	CTSH	Wed, Dec 18, 2002	3.00	3.02	2.98	3.00
1131	NASDAQ	CTSH	Tue, Dec 17, 2002	3.00	3.02	2.99	3.00
1130	NASDAQ	CTSH	Mon, Dec 16, 2002	2.95	3.00	2.94	3.00
1129	NASDAQ	CTSH	Fri, Dec 13, 2002	2.94	2.96	2.91	2.95
1128	NASDAQ	CTSH	Thu, Dec 12, 2002	2.93	2.98	2.92	2.95
1127	NASDAQ	CTSH	Wed, Dec 11, 2002	2.91	2.93	2.89	2.92
1126	NASDAQ	CTSH	Tue, Dec 10, 2002	2.85	2.94	2.85	2.93
1125	NASDAQ	CTSH	Mon, Dec 9, 2002	2.99	2.99	2.85	2.85
1124	NASDAQ	CTSH	Fri, Dec 6, 2002	2.93	3.00	2.90	2.99
1123	NASDAQ	CTSH	Thu, Dec 5, 2002	3.04	3.04	2.93	2.94
1122	NASDAQ	CTSH	Wed, Dec 4, 2002	2.97	3.02	2.96	3.00
1121	NASDAQ	CTSH	Tue, Dec 3, 2002	3.04	3.04	2.96	3.00
1120	NASDAQ	CTSH	Mon, Dec 2, 2002	3.03	3.06	2.99	3.04
1119	NASDAQ	CTSH	Fri, Nov 29, 2002	3.01	3.07	2.96	2.97
1118	NASDAQ	CTSH	Wed, Nov 27, 2002	2.95	3.04	2.95	3.01
1117	NASDAQ	CTSH	Tue, Nov 26, 2002	3.05	3.06	2.90	2.91
1116	NASDAQ	CTSH	Mon, Nov 25, 2002	3.02	3.12	3.01	3.04
1115	NASDAQ	CTSH	Fri, Nov 22, 2002	2.97	3.04	2.92	3.03
1114	NASDAQ	CTSH	Thu, Nov 21, 2002	2.80	2.98	2.78	2.95
1113	NASDAQ	CTSH	Wed, Nov 20, 2002	2.74	2.79	2.73	2.78
1112	NASDAQ	CTSH	Tue, Nov 19, 2002	2.76	2.80	2.73	2.74
1111	NASDAQ	CTSH	Mon, Nov 18, 2002	2.85	2.88	2.74	2.77
1110	NASDAQ	CTSH	Fri, Nov 15, 2002	2.87	2.92	2.76	2.85
1109	NASDAQ	CTSH	Thu, Nov 14, 2002	2.93	3.00	2.93	3.00
1108	NASDAQ	CTSH	Wed, Nov 13, 2002	2.88	2.94	2.84	2.89
1107	NASDAQ	CTSH	Tue, Nov 12, 2002	2.82	2.92	2.79	2.88
1106	NASDAQ	CTSH	Mon, Nov 11, 2002	2.92	2.92	2.78	2.79
1105	NASDAQ	CTSH	Fri, Nov 8, 2002	2.95	2.99	2.87	2.92
1104	NASDAQ	CTSH	Thu, Nov 7, 2002	3.04	3.07	2.98	3.03
1103	NASDAQ	CTSH	Wed, Nov 6, 2002	2.94	3.08	2.90	3.08
1102	NASDAQ	CTSH	Tue, Nov 5, 2002	2.93	2.94	2.87	2.93
1101	NASDAQ	CTSH	Mon, Nov 4, 2002	2.88	2.99	2.84	2.92
1100	NASDAQ	CTSH	Fri, Nov 1, 2002	2.76	2.83	2.67	2.82
1099	NASDAQ	CTSH	Thu, Oct 31, 2002	2.83	2.84	2.76	2.76
1098	NASDAQ	CTSH	Wed, Oct 30, 2002	2.79	2.88	2.76	2.78
1097	NASDAQ	CTSH	Tue, Oct 29, 2002	2.80	2.82	2.75	2.79
1096	NASDAQ	CTSH	Mon, Oct 28, 2002	2.91	2.92	2.78	2.80
1095	NASDAQ	CTSH	Fri, Oct 25, 2002	2.84	2.93	2.81	2.90
1094	NASDAQ	CTSH	Thu, Oct 24, 2002	2.86	2.92	2.81	2.87
1093	NASDAQ	CTSH	Wed, Oct 23, 2002	2.76	2.85	2.74	2.84
1092	NASDAQ	CTSH	Tue, Oct 22, 2002	2.74	2.83	2.69	2.79
1091	NASDAQ	CTSH	Mon, Oct 21, 2002	2.69	2.77	2.64	2.75
1090	NASDAQ	CTSH	Fri, Oct 18, 2002	2.68	2.74	2.63	2.68
1089	NASDAQ	CTSH	Thu, Oct 17, 2002	2.78	2.78	2.61	2.70
1088	NASDAQ	CTSH	Wed, Oct 16, 2002	2.57	2.67	2.49	2.63
1087	NASDAQ	CTSH	Tue, Oct 15, 2002	2.49	2.62	2.48	2.61
1086	NASDAQ	CTSH	Mon, Oct 14, 2002	2.43	2.47	2.40	2.46
1085	NASDAQ	CTSH	Fri, Oct 11, 2002	2.44	2.46	2.37	2.44
1084	NASDAQ	CTSH	Thu, Oct 10, 2002	2.21	2.41	2.21	2.39
1083	NASDAQ	CTSH	Wed, Oct 9, 2002	2.05	2.22	2.05	2.21
1082	NASDAQ	CTSH	Tue, Oct 8, 2002	2.06	2.08	2.01	2.07
1081	NASDAQ	CTSH	Mon, Oct 7, 2002	2.08	2.14	1.97	2.00
1080	NASDAQ	CTSH	Fri, Oct 4, 2002	2.31	2.34	2.14	2.16
1079	NASDAQ	CTSH	Thu, Oct 3, 2002	2.30	2.32	2.25	2.29
1078	NASDAQ	CTSH	Wed, Oct 2, 2002	2.32	2.36	2.25	2.30
1077	NASDAQ	CTSH	Tue, Oct 1, 2002	2.40	2.41	2.26	2.30
1076	NASDAQ	CTSH	Mon, Sep 30, 2002	2.40	2.42	2.33	2.39
1075	NASDAQ	CTSH	Fri, Sep 27, 2002	2.37	2.48	2.35	2.42
1074	NASDAQ	CTSH	Thu, Sep 26, 2002	2.32	2.38	2.29	2.38
1073	NASDAQ	CTSH	Wed, Sep 25, 2002	2.25	2.31	2.22	2.29
1072	NASDAQ	CTSH	Tue, Sep 24, 2002	2.25	2.32	2.23	2.24
1071	NASDAQ	CTSH	Mon, Sep 23, 2002	2.50	2.50	2.34	2.36
1070	NASDAQ	CTSH	Fri, Sep 20, 2002	2.45	2.51	2.43	2.49
1069	NASDAQ	CTSH	Thu, Sep 19, 2002	2.49	2.52	2.40	2.45
1068	NASDAQ	CTSH	Wed, Sep 18, 2002	2.58	2.65	2.53	2.62
1067	NASDAQ	CTSH	Tue, Sep 17, 2002	2.65	2.70	2.61	2.63
1066	NASDAQ	CTSH	Mon, Sep 16, 2002	2.59	2.66	2.58	2.64
1065	NASDAQ	CTSH	Fri, Sep 13, 2002	2.61	2.64	2.56	2.61
1064	NASDAQ	CTSH	Thu, Sep 12, 2002	2.62	2.64	2.59	2.63
1063	NASDAQ	CTSH	Wed, Sep 11, 2002	2.58	2.67	2.58	2.65
1062	NASDAQ	CTSH	Tue, Sep 10, 2002	2.64	2.65	2.54	2.62
1061	NASDAQ	CTSH	Mon, Sep 9, 2002	2.51	2.67	2.49	2.62
1060	NASDAQ	CTSH	Fri, Sep 6, 2002	2.44	2.52	2.44	2.52
1059	NASDAQ	CTSH	Thu, Sep 5, 2002	2.47	2.48	2.37	2.43
1058	NASDAQ	CTSH	Wed, Sep 4, 2002	2.40	2.49	2.36	2.49
1057	NASDAQ	CTSH	Tue, Sep 3, 2002	2.37	2.40	2.32	2.40
1056	NASDAQ	CTSH	Fri, Aug 30, 2002	2.38	2.41	2.32	2.39
1055	NASDAQ	CTSH	Thu, Aug 29, 2002	2.35	2.41	2.31	2.39
1054	NASDAQ	CTSH	Wed, Aug 28, 2002	2.42	2.42	2.30	2.37
1053	NASDAQ	CTSH	Tue, Aug 27, 2002	2.49	2.56	2.42	2.42
1052	NASDAQ	CTSH	Mon, Aug 26, 2002	2.44	2.49	2.40	2.49
1051	NASDAQ	CTSH	Fri, Aug 23, 2002	2.47	2.48	2.40	2.44
1050	NASDAQ	CTSH	Thu, Aug 22, 2002	2.43	2.50	2.41	2.49
1049	NASDAQ	CTSH	Wed, Aug 21, 2002	2.37	2.44	2.36	2.42
1048	NASDAQ	CTSH	Tue, Aug 20, 2002	2.41	2.42	2.35	2.36
1047	NASDAQ	CTSH	Mon, Aug 19, 2002	2.47	2.49	2.40	2.41
1046	NASDAQ	CTSH	Fri, Aug 16, 2002	2.43	2.50	2.40	2.44
1045	NASDAQ	CTSH	Thu, Aug 15, 2002	2.31	2.46	2.31	2.44
1044	NASDAQ	CTSH	Wed, Aug 14, 2002	2.23	2.31	2.18	2.30
1043	NASDAQ	CTSH	Tue, Aug 13, 2002	2.19	2.27	2.18	2.23
1042	NASDAQ	CTSH	Mon, Aug 12, 2002	2.16	2.24	2.12	2.19
1041	NASDAQ	CTSH	Fri, Aug 9, 2002	2.21	2.21	2.14	2.20
1040	NASDAQ	CTSH	Thu, Aug 8, 2002	2.19	2.23	2.15	2.21
1039	NASDAQ	CTSH	Wed, Aug 7, 2002	2.19	2.27	2.07	2.16
1038	NASDAQ	CTSH	Tue, Aug 6, 2002	2.01	2.19	1.95	2.13
1037	NASDAQ	CTSH	Mon, Aug 5, 2002	2.34	2.34	2.01	2.05
1036	NASDAQ	CTSH	Fri, Aug 2, 2002	2.43	2.46	2.39	2.40
1035	NASDAQ	CTSH	Thu, Aug 1, 2002	2.47	2.51	2.39	2.43
1034	NASDAQ	CTSH	Wed, Jul 31, 2002	2.48	2.52	2.40	2.44
1033	NASDAQ	CTSH	Tue, Jul 30, 2002	2.52	2.52	2.46	2.48
1032	NASDAQ	CTSH	Mon, Jul 29, 2002	2.45	2.51	2.42	2.51
1031	NASDAQ	CTSH	Fri, Jul 26, 2002	2.31	2.44	2.31	2.37
1030	NASDAQ	CTSH	Thu, Jul 25, 2002	2.35	2.36	2.29	2.31
1029	NASDAQ	CTSH	Wed, Jul 24, 2002	2.25	2.34	2.18	2.33
1028	NASDAQ	CTSH	Tue, Jul 23, 2002	2.27	2.30	2.25	2.27
1027	NASDAQ	CTSH	Mon, Jul 22, 2002	2.28	2.31	2.18	2.24
1026	NASDAQ	CTSH	Fri, Jul 19, 2002	2.26	2.31	2.25	2.28
1025	NASDAQ	CTSH	Thu, Jul 18, 2002	2.29	2.32	2.27	2.30
1024	NASDAQ	CTSH	Wed, Jul 17, 2002	2.30	2.35	2.27	2.29
1023	NASDAQ	CTSH	Tue, Jul 16, 2002	2.11	2.40	2.09	2.28
1022	NASDAQ	CTSH	Mon, Jul 15, 2002	2.10	2.12	1.95	2.05
1021	NASDAQ	CTSH	Fri, Jul 12, 2002	2.09	2.23	2.06	2.12
1020	NASDAQ	CTSH	Thu, Jul 11, 2002	2.00	2.09	1.98	2.07
1019	NASDAQ	CTSH	Wed, Jul 10, 2002	2.12	2.14	1.99	2.02
1018	NASDAQ	CTSH	Tue, Jul 9, 2002	2.14	2.16	2.10	2.11
1017	NASDAQ	CTSH	Mon, Jul 8, 2002	2.11	2.19	2.11	2.17
1016	NASDAQ	CTSH	Fri, Jul 5, 2002	2.09	2.17	2.09	2.13
1015	NASDAQ	CTSH	Wed, Jul 3, 2002	2.07	2.13	2.07	2.09
1014	NASDAQ	CTSH	Tue, Jul 2, 2002	2.11	2.13	2.05	2.08
1013	NASDAQ	CTSH	Mon, Jul 1, 2002	2.22	2.22	2.11	2.16
1012	NASDAQ	CTSH	Fri, Jun 28, 2002	2.18	2.25	2.16	2.24
1011	NASDAQ	CTSH	Thu, Jun 27, 2002	2.08	2.17	2.08	2.15
1010	NASDAQ	CTSH	Wed, Jun 26, 2002	2.00	2.10	1.94	2.08
1009	NASDAQ	CTSH	Tue, Jun 25, 2002	2.06	2.08	1.97	2.02
1008	NASDAQ	CTSH	Mon, Jun 24, 2002	2.02	2.09	2.02	2.06
1007	NASDAQ	CTSH	Fri, Jun 21, 2002	2.05	2.05	2.00	2.04
1006	NASDAQ	CTSH	Thu, Jun 20, 2002	2.03	2.06	2.01	2.03
1005	NASDAQ	CTSH	Wed, Jun 19, 2002	2.10	2.12	2.01	2.02
1004	NASDAQ	CTSH	Tue, Jun 18, 2002	2.09	2.16	2.09	2.12
1003	NASDAQ	CTSH	Mon, Jun 17, 2002	2.08	2.12	2.07	2.10
1002	NASDAQ	CTSH	Fri, Jun 14, 2002	2.00	2.08	1.96	2.08
1001	NASDAQ	CTSH	Thu, Jun 13, 2002	1.89	2.10	1.89	2.04
1000	NASDAQ	CTSH	Wed, Jun 12, 2002	1.86	1.89	1.80	1.88
999	NASDAQ	CTSH	Tue, Jun 11, 2002	1.95	1.95	1.85	1.85
998	NASDAQ	CTSH	Mon, Jun 10, 2002	1.90	1.95	1.89	1.92
997	NASDAQ	CTSH	Fri, Jun 7, 2002	1.84	1.91	1.81	1.89
996	NASDAQ	CTSH	Thu, Jun 6, 2002	1.88	1.92	1.84	1.88
995	NASDAQ	CTSH	Wed, Jun 5, 2002	1.85	1.92	1.83	1.89
994	NASDAQ	CTSH	Tue, Jun 4, 2002	1.73	1.85	1.72	1.85
993	NASDAQ	CTSH	Mon, Jun 3, 2002	2.01	2.01	1.68	1.69
992	NASDAQ	CTSH	Fri, May 31, 2002	2.20	2.20	2.03	2.03
991	NASDAQ	CTSH	Thu, May 30, 2002	2.19	2.20	2.15	2.20
990	NASDAQ	CTSH	Wed, May 29, 2002	2.20	2.21	2.18	2.21
989	NASDAQ	CTSH	Tue, May 28, 2002	2.24	2.25	2.18	2.21
988	NASDAQ	CTSH	Fri, May 24, 2002	2.18	2.21	2.17	2.21
987	NASDAQ	CTSH	Thu, May 23, 2002	2.16	2.20	2.13	2.19
986	NASDAQ	CTSH	Wed, May 22, 2002	2.15	2.17	2.11	2.16
985	NASDAQ	CTSH	Tue, May 21, 2002	2.26	2.26	2.15	2.17
984	NASDAQ	CTSH	Mon, May 20, 2002	2.27	2.28	2.23	2.26
983	NASDAQ	CTSH	Fri, May 17, 2002	2.19	2.28	2.19	2.25
982	NASDAQ	CTSH	Thu, May 16, 2002	2.19	2.26	2.16	2.19
981	NASDAQ	CTSH	Wed, May 15, 2002	2.20	2.31	2.13	2.19
980	NASDAQ	CTSH	Tue, May 14, 2002	2.15	2.22	2.15	2.20
979	NASDAQ	CTSH	Mon, May 13, 2002	2.04	2.19	2.03	2.16
978	NASDAQ	CTSH	Fri, May 10, 2002	2.05	2.07	2.03	2.04
977	NASDAQ	CTSH	Thu, May 9, 2002	2.03	2.06	2.01	2.03
976	NASDAQ	CTSH	Wed, May 8, 2002	1.98	2.04	1.98	2.04
975	NASDAQ	CTSH	Tue, May 7, 2002	2.00	2.02	1.94	1.96
974	NASDAQ	CTSH	Mon, May 6, 2002	1.95	2.02	1.94	2.00
973	NASDAQ	CTSH	Fri, May 3, 2002	1.89	1.97	1.88	1.96
972	NASDAQ	CTSH	Thu, May 2, 2002	1.95	1.96	1.89	1.89
971	NASDAQ	CTSH	Wed, May 1, 2002	1.95	1.96	1.90	1.96
970	NASDAQ	CTSH	Tue, Apr 30, 2002	1.91	2.00	1.89	1.96
969	NASDAQ	CTSH	Mon, Apr 29, 2002	1.91	1.92	1.87	1.89
968	NASDAQ	CTSH	Fri, Apr 26, 2002	1.95	1.96	1.90	1.90
967	NASDAQ	CTSH	Thu, Apr 25, 2002	1.88	1.95	1.82	1.94
966	NASDAQ	CTSH	Wed, Apr 24, 2002	1.89	1.93	1.88	1.88
965	NASDAQ	CTSH	Tue, Apr 23, 2002	1.88	1.92	1.87	1.92
964	NASDAQ	CTSH	Mon, Apr 22, 2002	1.89	1.89	1.85	1.88
963	NASDAQ	CTSH	Fri, Apr 19, 2002	1.93	1.95	1.84	1.93
962	NASDAQ	CTSH	Thu, Apr 18, 2002	1.95	2.00	1.88	1.98
961	NASDAQ	CTSH	Wed, Apr 17, 2002	1.87	1.98	1.86	1.94
960	NASDAQ	CTSH	Tue, Apr 16, 2002	1.62	1.86	1.62	1.85
959	NASDAQ	CTSH	Mon, Apr 15, 2002	1.61	1.68	1.58	1.59
958	NASDAQ	CTSH	Fri, Apr 12, 2002	1.56	1.60	1.56	1.60
957	NASDAQ	CTSH	Thu, Apr 11, 2002	1.59	1.61	1.56	1.57
956	NASDAQ	CTSH	Wed, Apr 10, 2002	1.61	1.64	1.58	1.61
955	NASDAQ	CTSH	Tue, Apr 9, 2002	1.70	1.73	1.60	1.62
954	NASDAQ	CTSH	Mon, Apr 8, 2002	1.67	1.70	1.67	1.69
953	NASDAQ	CTSH	Fri, Apr 5, 2002	1.75	1.75	1.68	1.69
952	NASDAQ	CTSH	Thu, Apr 4, 2002	1.75	1.77	1.62	1.76
951	NASDAQ	CTSH	Wed, Apr 3, 2002	1.73	1.77	1.73	1.74
950	NASDAQ	CTSH	Tue, Apr 2, 2002	1.73	1.75	1.72	1.74
949	NASDAQ	CTSH	Mon, Apr 1, 2002	1.76	1.77	1.73	1.75
948	NASDAQ	CTSH	Thu, Mar 28, 2002	1.75	1.77	1.75	1.75
947	NASDAQ	CTSH	Wed, Mar 27, 2002	1.72	1.77	1.69	1.74
946	NASDAQ	CTSH	Tue, Mar 26, 2002	1.70	1.72	1.67	1.71
945	NASDAQ	CTSH	Mon, Mar 25, 2002	1.72	1.72	1.70	1.70
944	NASDAQ	CTSH	Fri, Mar 22, 2002	1.70	1.73	1.70	1.73
943	NASDAQ	CTSH	Thu, Mar 21, 2002	1.71	1.72	1.70	1.72
942	NASDAQ	CTSH	Wed, Mar 20, 2002	1.69	1.72	1.67	1.72
941	NASDAQ	CTSH	Tue, Mar 19, 2002	1.67	1.69	1.66	1.68
940	NASDAQ	CTSH	Mon, Mar 18, 2002	1.68	1.68	1.65	1.66
939	NASDAQ	CTSH	Fri, Mar 15, 2002	1.67	1.72	1.66	1.67
938	NASDAQ	CTSH	Thu, Mar 14, 2002	1.58	1.68	1.57	1.66
937	NASDAQ	CTSH	Wed, Mar 13, 2002	1.59	1.59	1.52	1.55
936	NASDAQ	CTSH	Tue, Mar 12, 2002	1.58	1.60	1.56	1.59
935	NASDAQ	CTSH	Mon, Mar 11, 2002	1.57	1.60	1.52	1.59
934	NASDAQ	CTSH	Fri, Mar 8, 2002	1.58	1.58	1.54	1.58
933	NASDAQ	CTSH	Thu, Mar 7, 2002	1.60	1.61	1.54	1.58
932	NASDAQ	CTSH	Wed, Mar 6, 2002	1.59	1.60	1.56	1.60
931	NASDAQ	CTSH	Tue, Mar 5, 2002	1.58	1.61	1.57	1.59
930	NASDAQ	CTSH	Mon, Mar 4, 2002	1.48	1.61	1.48	1.61
929	NASDAQ	CTSH	Fri, Mar 1, 2002	1.49	1.51	1.47	1.50
928	NASDAQ	CTSH	Thu, Feb 28, 2002	1.52	1.54	1.46	1.48
927	NASDAQ	CTSH	Wed, Feb 27, 2002	1.47	1.53	1.47	1.52
926	NASDAQ	CTSH	Tue, Feb 26, 2002	1.47	1.49	1.45	1.46
925	NASDAQ	CTSH	Mon, Feb 25, 2002	1.44	1.47	1.44	1.46
924	NASDAQ	CTSH	Fri, Feb 22, 2002	1.45	1.47	1.44	1.45
923	NASDAQ	CTSH	Thu, Feb 21, 2002	1.44	1.47	1.42	1.46
922	NASDAQ	CTSH	Wed, Feb 20, 2002	1.44	1.47	1.42	1.46
921	NASDAQ	CTSH	Tue, Feb 19, 2002	1.45	1.47	1.42	1.45
920	NASDAQ	CTSH	Fri, Feb 15, 2002	1.46	1.47	1.41	1.46
919	NASDAQ	CTSH	Thu, Feb 14, 2002	1.46	1.50	1.45	1.46
918	NASDAQ	CTSH	Wed, Feb 13, 2002	1.43	1.48	1.43	1.48
917	NASDAQ	CTSH	Tue, Feb 12, 2002	1.40	1.44	1.40	1.42
916	NASDAQ	CTSH	Mon, Feb 11, 2002	1.45	1.45	1.39	1.41
915	NASDAQ	CTSH	Fri, Feb 8, 2002	1.38	1.46	1.37	1.44
914	NASDAQ	CTSH	Thu, Feb 7, 2002	1.41	1.44	1.35	1.38
913	NASDAQ	CTSH	Wed, Feb 6, 2002	1.48	1.48	1.40	1.41
912	NASDAQ	CTSH	Tue, Feb 5, 2002	1.48	1.52	1.45	1.47
911	NASDAQ	CTSH	Mon, Feb 4, 2002	1.50	1.54	1.44	1.44
910	NASDAQ	CTSH	Fri, Feb 1, 2002	1.53	1.54	1.50	1.54
909	NASDAQ	CTSH	Thu, Jan 31, 2002	1.46	1.54	1.46	1.53
908	NASDAQ	CTSH	Wed, Jan 30, 2002	1.39	1.45	1.35	1.43
907	NASDAQ	CTSH	Tue, Jan 29, 2002	1.56	1.57	1.36	1.41
906	NASDAQ	CTSH	Mon, Jan 28, 2002	1.54	1.60	1.54	1.54
905	NASDAQ	CTSH	Fri, Jan 25, 2002	1.52	1.55	1.50	1.54
904	NASDAQ	CTSH	Thu, Jan 24, 2002	1.50	1.56	1.49	1.52
903	NASDAQ	CTSH	Wed, Jan 23, 2002	1.50	1.52	1.47	1.50
902	NASDAQ	CTSH	Tue, Jan 22, 2002	1.49	1.52	1.45	1.50
901	NASDAQ	CTSH	Fri, Jan 18, 2002	1.54	1.56	1.46	1.48
900	NASDAQ	CTSH	Thu, Jan 17, 2002	1.54	1.57	1.54	1.57
899	NASDAQ	CTSH	Wed, Jan 16, 2002	1.55	1.56	1.50	1.54
898	NASDAQ	CTSH	Tue, Jan 15, 2002	1.59	1.64	1.53	1.55
897	NASDAQ	CTSH	Mon, Jan 14, 2002	1.54	1.58	1.53	1.58
896	NASDAQ	CTSH	Fri, Jan 11, 2002	1.53	1.58	1.51	1.56
895	NASDAQ	CTSH	Thu, Jan 10, 2002	1.58	1.63	1.52	1.53
894	NASDAQ	CTSH	Wed, Jan 9, 2002	1.63	1.65	1.58	1.59
893	NASDAQ	CTSH	Tue, Jan 8, 2002	1.57	1.67	1.57	1.62
892	NASDAQ	CTSH	Mon, Jan 7, 2002	1.68	1.74	1.57	1.57
891	NASDAQ	CTSH	Fri, Jan 4, 2002	1.65	1.70	1.55	1.64
890	NASDAQ	CTSH	Thu, Jan 3, 2002	1.61	1.66	1.57	1.64
889	NASDAQ	CTSH	Wed, Jan 2, 2002	1.70	1.72	1.60	1.60
888	NASDAQ	CTSH	Mon, Dec 31, 2001	1.76	1.78	1.67	1.71
887	NASDAQ	CTSH	Fri, Dec 28, 2001	1.81	1.83	1.74	1.79
886	NASDAQ	CTSH	Thu, Dec 27, 2001	1.86	1.88	1.81	1.84
885	NASDAQ	CTSH	Wed, Dec 26, 2001	1.87	1.89	1.81	1.88
884	NASDAQ	CTSH	Mon, Dec 24, 2001	1.78	1.87	1.78	1.86
883	NASDAQ	CTSH	Fri, Dec 21, 2001	1.78	1.81	1.74	1.81
882	NASDAQ	CTSH	Thu, Dec 20, 2001	1.71	1.78	1.70	1.75
881	NASDAQ	CTSH	Wed, Dec 19, 2001	1.69	1.74	1.66	1.73
880	NASDAQ	CTSH	Tue, Dec 18, 2001	1.65	1.69	1.62	1.69
879	NASDAQ	CTSH	Mon, Dec 17, 2001	1.64	1.65	1.60	1.65
878	NASDAQ	CTSH	Fri, Dec 14, 2001	1.63	1.65	1.57	1.63
877	NASDAQ	CTSH	Thu, Dec 13, 2001	1.61	1.66	1.55	1.66
876	NASDAQ	CTSH	Wed, Dec 12, 2001	1.63	1.67	1.61	1.63
875	NASDAQ	CTSH	Tue, Dec 11, 2001	1.64	1.67	1.62	1.66
874	NASDAQ	CTSH	Mon, Dec 10, 2001	1.67	1.67	1.62	1.62
873	NASDAQ	CTSH	Fri, Dec 7, 2001	1.69	1.69	1.60	1.65
872	NASDAQ	CTSH	Thu, Dec 6, 2001	1.62	1.70	1.62	1.67
871	NASDAQ	CTSH	Wed, Dec 5, 2001	1.45	1.65	1.44	1.64
870	NASDAQ	CTSH	Tue, Dec 4, 2001	1.38	1.45	1.37	1.44
869	NASDAQ	CTSH	Mon, Dec 3, 2001	1.34	1.40	1.34	1.36
868	NASDAQ	CTSH	Fri, Nov 30, 2001	1.39	1.42	1.32	1.33
867	NASDAQ	CTSH	Thu, Nov 29, 2001	1.41	1.41	1.38	1.40
866	NASDAQ	CTSH	Wed, Nov 28, 2001	1.45	1.46	1.40	1.40
865	NASDAQ	CTSH	Tue, Nov 27, 2001	1.42	1.46	1.40	1.44
864	NASDAQ	CTSH	Mon, Nov 26, 2001	1.38	1.41	1.34	1.37
863	NASDAQ	CTSH	Fri, Nov 23, 2001	1.37	1.41	1.35	1.36
862	NASDAQ	CTSH	Wed, Nov 21, 2001	1.34	1.37	1.32	1.37
861	NASDAQ	CTSH	Tue, Nov 20, 2001	1.41	1.41	1.33	1.35
860	NASDAQ	CTSH	Mon, Nov 19, 2001	1.37	1.41	1.34	1.39
859	NASDAQ	CTSH	Fri, Nov 16, 2001	1.40	1.42	1.31	1.35
858	NASDAQ	CTSH	Thu, Nov 15, 2001	1.26	1.40	1.25	1.40
857	NASDAQ	CTSH	Wed, Nov 14, 2001	1.29	1.33	1.25	1.28
856	NASDAQ	CTSH	Tue, Nov 13, 2001	1.27	1.29	1.26	1.29
855	NASDAQ	CTSH	Mon, Nov 12, 2001	1.24	1.26	1.15	1.24
854	NASDAQ	CTSH	Fri, Nov 9, 2001	1.25	1.29	1.23	1.26
853	NASDAQ	CTSH	Thu, Nov 8, 2001	1.25	1.27	1.21	1.25
852	NASDAQ	CTSH	Wed, Nov 7, 2001	1.22	1.29	1.21	1.24
851	NASDAQ	CTSH	Tue, Nov 6, 2001	1.17	1.23	1.17	1.21
850	NASDAQ	CTSH	Mon, Nov 5, 2001	1.17	1.19	1.10	1.18
849	NASDAQ	CTSH	Fri, Nov 2, 2001	1.18	1.19	1.17	1.17
848	NASDAQ	CTSH	Thu, Nov 1, 2001	1.18	1.19	1.16	1.19
847	NASDAQ	CTSH	Wed, Oct 31, 2001	1.17	1.23	1.14	1.18
846	NASDAQ	CTSH	Tue, Oct 30, 2001	1.28	1.28	1.13	1.17
845	NASDAQ	CTSH	Mon, Oct 29, 2001	1.30	1.32	1.26	1.29
844	NASDAQ	CTSH	Fri, Oct 26, 2001	1.16	1.32	1.15	1.29
843	NASDAQ	CTSH	Thu, Oct 25, 2001	1.15	1.16	1.12	1.15
842	NASDAQ	CTSH	Wed, Oct 24, 2001	1.18	1.20	1.15	1.17
841	NASDAQ	CTSH	Tue, Oct 23, 2001	1.17	1.19	1.15	1.17
840	NASDAQ	CTSH	Mon, Oct 22, 2001	1.12	1.16	1.11	1.15
839	NASDAQ	CTSH	Fri, Oct 19, 2001	1.12	1.13	1.07	1.12
838	NASDAQ	CTSH	Thu, Oct 18, 2001	1.20	1.20	1.07	1.14
837	NASDAQ	CTSH	Wed, Oct 17, 2001	1.16	1.24	1.16	1.19
836	NASDAQ	CTSH	Tue, Oct 16, 2001	1.04	1.16	1.04	1.12
835	NASDAQ	CTSH	Mon, Oct 15, 2001	0.99	1.01	0.97	1.00
834	NASDAQ	CTSH	Fri, Oct 12, 2001	1.08	1.08	0.99	1.00
833	NASDAQ	CTSH	Thu, Oct 11, 2001	0.90	1.04	0.90	1.04
832	NASDAQ	CTSH	Wed, Oct 10, 2001	0.85	0.92	0.80	0.87
831	NASDAQ	CTSH	Tue, Oct 9, 2001	0.81	0.86	0.74	0.85
830	NASDAQ	CTSH	Mon, Oct 8, 2001	0.85	0.90	0.81	0.83
829	NASDAQ	CTSH	Fri, Oct 5, 2001	0.96	0.96	0.88	0.95
828	NASDAQ	CTSH	Thu, Oct 4, 2001	0.88	1.06	0.88	0.96
827	NASDAQ	CTSH	Wed, Oct 3, 2001	0.85	0.87	0.80	0.85
826	NASDAQ	CTSH	Tue, Oct 2, 2001	0.87	0.89	0.84	0.85
825	NASDAQ	CTSH	Mon, Oct 1, 2001	0.94	0.94	0.86	0.87
824	NASDAQ	CTSH	Fri, Sep 28, 2001	0.87	0.96	0.86	0.93
823	NASDAQ	CTSH	Thu, Sep 27, 2001	0.86	0.89	0.83	0.87
822	NASDAQ	CTSH	Wed, Sep 26, 2001	0.94	0.94	0.86	0.90
821	NASDAQ	CTSH	Tue, Sep 25, 2001	0.96	0.96	0.88	0.92
820	NASDAQ	CTSH	Mon, Sep 24, 2001	0.93	0.98	0.84	0.94
819	NASDAQ	CTSH	Fri, Sep 21, 2001	0.95	0.95	0.76	0.92
818	NASDAQ	CTSH	Thu, Sep 20, 2001	1.20	1.20	0.95	0.95
817	NASDAQ	CTSH	Wed, Sep 19, 2001	1.28	1.28	1.18	1.25
816	NASDAQ	CTSH	Tue, Sep 18, 2001	1.39	1.39	1.28	1.29
815	NASDAQ	CTSH	Mon, Sep 17, 2001	1.54	1.55	1.37	1.37
814	NASDAQ	CTSH	Mon, Sep 10, 2001	1.54	1.60	1.47	1.56
813	NASDAQ	CTSH	Fri, Sep 7, 2001	1.68	1.68	1.48	1.55
812	NASDAQ	CTSH	Thu, Sep 6, 2001	1.71	1.71	1.68	1.70
811	NASDAQ	CTSH	Wed, Sep 5, 2001	1.74	1.75	1.71	1.73
810	NASDAQ	CTSH	Tue, Sep 4, 2001	1.76	1.76	1.73	1.74
809	NASDAQ	CTSH	Fri, Aug 31, 2001	1.74	1.77	1.72	1.76
808	NASDAQ	CTSH	Thu, Aug 30, 2001	1.74	1.74	1.70	1.73
807	NASDAQ	CTSH	Wed, Aug 29, 2001	1.72	1.75	1.72	1.74
806	NASDAQ	CTSH	Tue, Aug 28, 2001	1.72	1.76	1.72	1.75
805	NASDAQ	CTSH	Mon, Aug 27, 2001	1.75	1.77	1.72	1.72
804	NASDAQ	CTSH	Fri, Aug 24, 2001	1.74	1.76	1.72	1.74
803	NASDAQ	CTSH	Thu, Aug 23, 2001	1.75	1.77	1.72	1.72
802	NASDAQ	CTSH	Wed, Aug 22, 2001	1.71	1.73	1.69	1.72
801	NASDAQ	CTSH	Tue, Aug 21, 2001	1.74	1.75	1.70	1.71
800	NASDAQ	CTSH	Mon, Aug 20, 2001	1.73	1.75	1.70	1.73
799	NASDAQ	CTSH	Fri, Aug 17, 2001	1.71	1.74	1.70	1.72
798	NASDAQ	CTSH	Thu, Aug 16, 2001	1.72	1.74	1.68	1.71
797	NASDAQ	CTSH	Wed, Aug 15, 2001	1.83	1.85	1.72	1.73
796	NASDAQ	CTSH	Tue, Aug 14, 2001	1.81	1.85	1.80	1.84
795	NASDAQ	CTSH	Mon, Aug 13, 2001	1.85	1.85	1.80	1.81
794	NASDAQ	CTSH	Fri, Aug 10, 2001	1.75	1.87	1.73	1.82
793	NASDAQ	CTSH	Thu, Aug 9, 2001	1.69	1.75	1.69	1.75
792	NASDAQ	CTSH	Wed, Aug 8, 2001	1.79	1.81	1.65	1.69
791	NASDAQ	CTSH	Tue, Aug 7, 2001	1.78	1.81	1.76	1.79
790	NASDAQ	CTSH	Mon, Aug 6, 2001	1.82	1.83	1.78	1.79
789	NASDAQ	CTSH	Fri, Aug 3, 2001	1.89	1.89	1.83	1.85
788	NASDAQ	CTSH	Thu, Aug 2, 2001	1.87	1.91	1.87	1.89
787	NASDAQ	CTSH	Wed, Aug 1, 2001	1.84	1.88	1.82	1.87
786	NASDAQ	CTSH	Tue, Jul 31, 2001	1.86	1.87	1.82	1.84
785	NASDAQ	CTSH	Mon, Jul 30, 2001	1.87	1.89	1.86	1.87
784	NASDAQ	CTSH	Fri, Jul 27, 2001	1.87	1.92	1.87	1.90
783	NASDAQ	CTSH	Thu, Jul 26, 2001	1.84	1.88	1.83	1.88
782	NASDAQ	CTSH	Wed, Jul 25, 2001	1.83	1.84	1.82	1.84
781	NASDAQ	CTSH	Tue, Jul 24, 2001	1.79	1.83	1.79	1.83
780	NASDAQ	CTSH	Mon, Jul 23, 2001	1.76	1.81	1.76	1.81
779	NASDAQ	CTSH	Fri, Jul 20, 2001	1.77	1.77	1.73	1.76
778	NASDAQ	CTSH	Thu, Jul 19, 2001	1.84	1.85	1.77	1.77
777	NASDAQ	CTSH	Wed, Jul 18, 2001	1.84	1.85	1.84	1.84
776	NASDAQ	CTSH	Tue, Jul 17, 2001	1.77	1.88	1.77	1.84
775	NASDAQ	CTSH	Mon, Jul 16, 2001	1.77	1.79	1.73	1.75
774	NASDAQ	CTSH	Fri, Jul 13, 2001	1.79	1.79	1.77	1.77
773	NASDAQ	CTSH	Thu, Jul 12, 2001	1.67	1.80	1.67	1.79
772	NASDAQ	CTSH	Wed, Jul 11, 2001	1.61	1.65	1.61	1.63
771	NASDAQ	CTSH	Tue, Jul 10, 2001	1.65	1.65	1.61	1.61
770	NASDAQ	CTSH	Mon, Jul 9, 2001	1.66	1.73	1.63	1.63
769	NASDAQ	CTSH	Fri, Jul 6, 2001	1.59	1.66	1.59	1.64
768	NASDAQ	CTSH	Thu, Jul 5, 2001	1.71	1.71	1.59	1.61
767	NASDAQ	CTSH	Tue, Jul 3, 2001	1.74	1.77	1.71	1.74
766	NASDAQ	CTSH	Mon, Jul 2, 2001	1.76	1.79	1.71	1.75
765	NASDAQ	CTSH	Fri, Jun 29, 2001	1.75	1.78	1.73	1.77
764	NASDAQ	CTSH	Thu, Jun 28, 2001	1.74	1.81	1.72	1.74
763	NASDAQ	CTSH	Wed, Jun 27, 2001	1.66	1.77	1.66	1.72
762	NASDAQ	CTSH	Tue, Jun 26, 2001	1.61	1.66	1.59	1.66
761	NASDAQ	CTSH	Mon, Jun 25, 2001	1.63	1.64	1.59	1.60
760	NASDAQ	CTSH	Fri, Jun 22, 2001	1.69	1.69	1.63	1.63
759	NASDAQ	CTSH	Thu, Jun 21, 2001	1.70	1.70	1.61	1.68
758	NASDAQ	CTSH	Wed, Jun 20, 2001	1.57	1.70	1.54	1.70
757	NASDAQ	CTSH	Tue, Jun 19, 2001	1.59	1.72	1.55	1.58
756	NASDAQ	CTSH	Mon, Jun 18, 2001	1.64	1.64	1.56	1.56
755	NASDAQ	CTSH	Fri, Jun 15, 2001	1.68	1.68	1.56	1.63
754	NASDAQ	CTSH	Thu, Jun 14, 2001	1.83	1.83	1.70	1.70
753	NASDAQ	CTSH	Wed, Jun 13, 2001	1.86	1.86	1.83	1.84
752	NASDAQ	CTSH	Tue, Jun 12, 2001	1.83	1.86	1.82	1.86
751	NASDAQ	CTSH	Mon, Jun 11, 2001	1.84	1.87	1.82	1.83
750	NASDAQ	CTSH	Fri, Jun 8, 2001	1.82	1.86	1.82	1.84
749	NASDAQ	CTSH	Thu, Jun 7, 2001	1.80	1.86	1.80	1.81
748	NASDAQ	CTSH	Wed, Jun 6, 2001	1.82	1.82	1.79	1.80
747	NASDAQ	CTSH	Tue, Jun 5, 2001	1.69	1.79	1.69	1.78
746	NASDAQ	CTSH	Mon, Jun 4, 2001	1.72	1.72	1.65	1.71
745	NASDAQ	CTSH	Fri, Jun 1, 2001	1.71	1.72	1.60	1.70
744	NASDAQ	CTSH	Thu, May 31, 2001	1.67	1.73	1.67	1.70
743	NASDAQ	CTSH	Wed, May 30, 2001	1.77	1.77	1.64	1.67
742	NASDAQ	CTSH	Tue, May 29, 2001	1.85	1.85	1.76	1.77
741	NASDAQ	CTSH	Fri, May 25, 2001	1.86	1.89	1.83	1.83
740	NASDAQ	CTSH	Thu, May 24, 2001	1.81	1.87	1.81	1.86
739	NASDAQ	CTSH	Wed, May 23, 2001	1.85	1.86	1.75	1.81
738	NASDAQ	CTSH	Tue, May 22, 2001	1.83	1.88	1.80	1.85
737	NASDAQ	CTSH	Mon, May 21, 2001	1.76	1.83	1.75	1.83
736	NASDAQ	CTSH	Fri, May 18, 2001	1.75	1.78	1.73	1.77
735	NASDAQ	CTSH	Thu, May 17, 2001	1.77	1.78	1.68	1.75
734	NASDAQ	CTSH	Wed, May 16, 2001	1.67	1.76	1.66	1.72
733	NASDAQ	CTSH	Tue, May 15, 2001	1.66	1.71	1.65	1.69
732	NASDAQ	CTSH	Mon, May 14, 2001	1.72	1.72	1.66	1.66
731	NASDAQ	CTSH	Fri, May 11, 2001	1.70	1.72	1.65	1.72
730	NASDAQ	CTSH	Thu, May 10, 2001	1.67	1.74	1.67	1.70
729	NASDAQ	CTSH	Wed, May 9, 2001	1.75	1.75	1.61	1.67
728	NASDAQ	CTSH	Tue, May 8, 2001	1.76	1.76	1.71	1.73
727	NASDAQ	CTSH	Mon, May 7, 2001	1.83	1.85	1.73	1.74
726	NASDAQ	CTSH	Fri, May 4, 2001	1.79	1.79	1.74	1.78
725	NASDAQ	CTSH	Thu, May 3, 2001	1.80	1.80	1.75	1.80
724	NASDAQ	CTSH	Wed, May 2, 2001	1.78	1.83	1.76	1.80
723	NASDAQ	CTSH	Tue, May 1, 2001	1.76	1.79	1.71	1.79
722	NASDAQ	CTSH	Mon, Apr 30, 2001	1.67	1.84	1.63	1.76
721	NASDAQ	CTSH	Fri, Apr 27, 2001	1.69	1.69	1.62	1.63
720	NASDAQ	CTSH	Thu, Apr 26, 2001	1.71	1.71	1.64	1.64
719	NASDAQ	CTSH	Wed, Apr 25, 2001	1.60	1.70	1.58	1.66
718	NASDAQ	CTSH	Tue, Apr 24, 2001	1.67	1.67	1.56	1.58
717	NASDAQ	CTSH	Mon, Apr 23, 2001	1.74	1.74	1.66	1.66
716	NASDAQ	CTSH	Fri, Apr 20, 2001	1.80	1.83	1.67	1.74
715	NASDAQ	CTSH	Thu, Apr 19, 2001	1.84	1.98	1.84	1.93
714	NASDAQ	CTSH	Wed, Apr 18, 2001	1.69	1.92	1.67	1.84
713	NASDAQ	CTSH	Tue, Apr 17, 2001	1.30	1.65	1.29	1.58
712	NASDAQ	CTSH	Mon, Apr 16, 2001	1.37	1.42	1.26	1.31
711	NASDAQ	CTSH	Thu, Apr 12, 2001	1.33	1.42	1.16	1.39
710	NASDAQ	CTSH	Wed, Apr 11, 2001	1.54	1.56	1.40	1.40
709	NASDAQ	CTSH	Tue, Apr 10, 2001	1.43	1.63	1.42	1.54
708	NASDAQ	CTSH	Mon, Apr 9, 2001	1.48	1.51	1.41	1.42
707	NASDAQ	CTSH	Fri, Apr 6, 2001	1.50	1.51	1.46	1.50
706	NASDAQ	CTSH	Thu, Apr 5, 2001	1.42	1.56	1.40	1.55
705	NASDAQ	CTSH	Wed, Apr 4, 2001	1.40	1.53	1.39	1.41
704	NASDAQ	CTSH	Tue, Apr 3, 2001	1.38	1.43	1.33	1.39
703	NASDAQ	CTSH	Mon, Apr 2, 2001	1.25	1.43	1.25	1.38
702	NASDAQ	CTSH	Fri, Mar 30, 2001	1.20	1.30	1.20	1.25
701	NASDAQ	CTSH	Thu, Mar 29, 2001	1.35	1.39	1.16	1.18
700	NASDAQ	CTSH	Wed, Mar 28, 2001	1.47	1.47	1.35	1.38
699	NASDAQ	CTSH	Tue, Mar 27, 2001	1.50	1.50	1.42	1.47
698	NASDAQ	CTSH	Mon, Mar 26, 2001	1.51	1.53	1.48	1.50
697	NASDAQ	CTSH	Fri, Mar 23, 2001	1.56	1.57	1.50	1.52
696	NASDAQ	CTSH	Thu, Mar 22, 2001	1.48	1.62	1.48	1.55
695	NASDAQ	CTSH	Wed, Mar 21, 2001	1.49	1.51	1.46	1.48
694	NASDAQ	CTSH	Tue, Mar 20, 2001	1.42	1.51	1.42	1.45
693	NASDAQ	CTSH	Mon, Mar 19, 2001	1.39	1.45	1.35	1.45
692	NASDAQ	CTSH	Fri, Mar 16, 2001	1.45	1.48	1.34	1.34
691	NASDAQ	CTSH	Thu, Mar 15, 2001	1.47	1.50	1.42	1.46
690	NASDAQ	CTSH	Wed, Mar 14, 2001	1.55	1.57	1.47	1.47
689	NASDAQ	CTSH	Tue, Mar 13, 2001	1.54	1.61	1.48	1.57
688	NASDAQ	CTSH	Mon, Mar 12, 2001	1.54	1.60	1.49	1.58
687	NASDAQ	CTSH	Fri, Mar 9, 2001	1.68	1.69	1.66	1.68
686	NASDAQ	CTSH	Thu, Mar 8, 2001	1.69	1.72	1.67	1.68
685	NASDAQ	CTSH	Wed, Mar 7, 2001	1.71	1.72	1.69	1.69
684	NASDAQ	CTSH	Tue, Mar 6, 2001	1.67	1.71	1.67	1.71
683	NASDAQ	CTSH	Mon, Mar 5, 2001	1.73	1.73	1.63	1.66
682	NASDAQ	CTSH	Fri, Mar 2, 2001	1.73	1.74	1.72	1.72
681	NASDAQ	CTSH	Thu, Mar 1, 2001	1.74	1.77	1.70	1.76
680	NASDAQ	CTSH	Wed, Feb 28, 2001	1.74	1.75	1.71	1.75
679	NASDAQ	CTSH	Tue, Feb 27, 2001	1.75	1.79	1.73	1.73
678	NASDAQ	CTSH	Mon, Feb 26, 2001	1.73	1.78	1.72	1.75
677	NASDAQ	CTSH	Fri, Feb 23, 2001	1.72	1.73	1.60	1.73
676	NASDAQ	CTSH	Thu, Feb 22, 2001	1.79	1.79	1.66	1.71
675	NASDAQ	CTSH	Wed, Feb 21, 2001	1.74	1.85	1.74	1.80
674	NASDAQ	CTSH	Tue, Feb 20, 2001	1.73	1.83	1.67	1.83
673	NASDAQ	CTSH	Fri, Feb 16, 2001	1.71	1.75	1.69	1.71
672	NASDAQ	CTSH	Thu, Feb 15, 2001	1.69	1.74	1.68	1.74
671	NASDAQ	CTSH	Wed, Feb 14, 2001	1.77	1.79	1.68	1.68
670	NASDAQ	CTSH	Tue, Feb 13, 2001	1.84	1.90	1.75	1.77
669	NASDAQ	CTSH	Mon, Feb 12, 2001	1.86	1.87	1.78	1.84
668	NASDAQ	CTSH	Fri, Feb 9, 2001	1.92	1.94	1.87	1.87
667	NASDAQ	CTSH	Thu, Feb 8, 2001	1.95	1.96	1.90	1.90
666	NASDAQ	CTSH	Wed, Feb 7, 2001	2.02	2.02	1.90	1.92
665	NASDAQ	CTSH	Tue, Feb 6, 2001	1.98	2.06	1.96	1.99
664	NASDAQ	CTSH	Mon, Feb 5, 2001	1.97	1.97	1.90	1.94
663	NASDAQ	CTSH	Fri, Feb 2, 2001	2.06	2.07	1.89	1.96
662	NASDAQ	CTSH	Thu, Feb 1, 2001	2.03	2.08	1.98	2.07
661	NASDAQ	CTSH	Wed, Jan 31, 2001	2.07	2.09	2.05	2.05
660	NASDAQ	CTSH	Tue, Jan 30, 2001	2.02	2.09	2.01	2.09
659	NASDAQ	CTSH	Mon, Jan 29, 2001	2.00	2.06	1.85	2.03
658	NASDAQ	CTSH	Fri, Jan 26, 2001	2.03	2.11	1.96	1.97
657	NASDAQ	CTSH	Thu, Jan 25, 2001	2.08	2.09	1.98	2.09
656	NASDAQ	CTSH	Wed, Jan 24, 2001	2.09	2.09	1.97	2.09
655	NASDAQ	CTSH	Tue, Jan 23, 2001	1.96	2.24	1.93	2.08
654	NASDAQ	CTSH	Mon, Jan 22, 2001	2.04	2.04	1.83	1.98
653	NASDAQ	CTSH	Fri, Jan 19, 2001	1.98	2.04	1.95	2.04
652	NASDAQ	CTSH	Thu, Jan 18, 2001	1.92	2.01	1.87	1.97
651	NASDAQ	CTSH	Wed, Jan 17, 2001	1.87	1.94	1.85	1.92
650	NASDAQ	CTSH	Tue, Jan 16, 2001	1.67	1.87	1.64	1.85
649	NASDAQ	CTSH	Fri, Jan 12, 2001	1.59	1.68	1.58	1.66
648	NASDAQ	CTSH	Thu, Jan 11, 2001	1.49	1.60	1.49	1.60
647	NASDAQ	CTSH	Wed, Jan 10, 2001	1.50	1.50	1.45	1.48
646	NASDAQ	CTSH	Tue, Jan 9, 2001	1.42	1.50	1.42	1.49
645	NASDAQ	CTSH	Mon, Jan 8, 2001	1.46	1.47	1.38	1.39
644	NASDAQ	CTSH	Fri, Jan 5, 2001	1.65	1.65	1.31	1.45
643	NASDAQ	CTSH	Thu, Jan 4, 2001	1.60	1.67	1.60	1.65
642	NASDAQ	CTSH	Wed, Jan 3, 2001	1.38	1.64	1.36	1.64
641	NASDAQ	CTSH	Tue, Jan 2, 2001	1.52	1.52	1.35	1.38
640	NASDAQ	CTSH	Fri, Dec 29, 2000	1.48	1.54	1.33	1.51
639	NASDAQ	CTSH	Thu, Dec 28, 2000	1.29	1.45	1.27	1.44
638	NASDAQ	CTSH	Wed, Dec 27, 2000	1.37	1.37	1.20	1.29
637	NASDAQ	CTSH	Tue, Dec 26, 2000	1.43	1.43	1.36	1.37
636	NASDAQ	CTSH	Fri, Dec 22, 2000	1.41	1.44	1.39	1.44
635	NASDAQ	CTSH	Thu, Dec 21, 2000	1.41	1.43	1.37	1.42
634	NASDAQ	CTSH	Wed, Dec 20, 2000	1.51	1.51	1.40	1.42
633	NASDAQ	CTSH	Tue, Dec 19, 2000	1.53	1.55	1.52	1.52
632	NASDAQ	CTSH	Mon, Dec 18, 2000	1.56	1.56	1.53	1.54
631	NASDAQ	CTSH	Fri, Dec 15, 2000	1.58	1.58	1.53	1.54
630	NASDAQ	CTSH	Thu, Dec 14, 2000	1.58	1.60	1.54	1.58
629	NASDAQ	CTSH	Wed, Dec 13, 2000	1.67	1.67	1.54	1.58
628	NASDAQ	CTSH	Tue, Dec 12, 2000	1.70	1.70	1.64	1.65
627	NASDAQ	CTSH	Mon, Dec 11, 2000	1.69	1.70	1.65	1.69
626	NASDAQ	CTSH	Fri, Dec 8, 2000	1.68	1.69	1.65	1.67
625	NASDAQ	CTSH	Thu, Dec 7, 2000	1.73	1.81	1.64	1.64
624	NASDAQ	CTSH	Wed, Dec 6, 2000	1.81	1.83	1.74	1.74
623	NASDAQ	CTSH	Tue, Dec 5, 2000	1.61	1.85	1.61	1.85
622	NASDAQ	CTSH	Mon, Dec 4, 2000	1.61	1.63	1.60	1.61
621	NASDAQ	CTSH	Fri, Dec 1, 2000	1.55	1.66	1.54	1.61
620	NASDAQ	CTSH	Thu, Nov 30, 2000	1.52	1.56	1.49	1.54
619	NASDAQ	CTSH	Wed, Nov 29, 2000	1.55	1.58	1.52	1.54
618	NASDAQ	CTSH	Tue, Nov 28, 2000	1.60	1.61	1.56	1.57
617	NASDAQ	CTSH	Mon, Nov 27, 2000	1.64	1.67	1.60	1.60
616	NASDAQ	CTSH	Fri, Nov 24, 2000	1.64	1.65	1.62	1.62
615	NASDAQ	CTSH	Wed, Nov 22, 2000	1.66	1.66	1.62	1.63
614	NASDAQ	CTSH	Tue, Nov 21, 2000	1.62	1.69	1.62	1.66
613	NASDAQ	CTSH	Mon, Nov 20, 2000	1.66	1.67	1.60	1.65
612	NASDAQ	CTSH	Fri, Nov 17, 2000	1.70	1.70	1.66	1.67
611	NASDAQ	CTSH	Thu, Nov 16, 2000	1.77	1.77	1.67	1.68
610	NASDAQ	CTSH	Wed, Nov 15, 2000	1.78	1.85	1.75	1.79
609	NASDAQ	CTSH	Tue, Nov 14, 2000	1.61	1.78	1.61	1.77
608	NASDAQ	CTSH	Mon, Nov 13, 2000	1.66	1.67	1.56	1.60
607	NASDAQ	CTSH	Fri, Nov 10, 2000	1.75	1.79	1.67	1.71
606	NASDAQ	CTSH	Thu, Nov 9, 2000	1.75	1.81	1.74	1.77
605	NASDAQ	CTSH	Wed, Nov 8, 2000	1.87	1.87	1.75	1.75
604	NASDAQ	CTSH	Tue, Nov 7, 2000	1.69	1.87	1.69	1.86
603	NASDAQ	CTSH	Mon, Nov 6, 2000	1.77	1.77	1.69	1.73
602	NASDAQ	CTSH	Fri, Nov 3, 2000	1.70	1.77	1.64	1.75
601	NASDAQ	CTSH	Thu, Nov 2, 2000	1.64	1.66	1.63	1.66
600	NASDAQ	CTSH	Wed, Nov 1, 2000	1.68	1.68	1.61	1.64
599	NASDAQ	CTSH	Tue, Oct 31, 2000	1.60	1.71	1.60	1.71
598	NASDAQ	CTSH	Mon, Oct 30, 2000	1.64	1.64	1.55	1.60
597	NASDAQ	CTSH	Fri, Oct 27, 2000	1.65	1.71	1.64	1.65
596	NASDAQ	CTSH	Thu, Oct 26, 2000	1.66	1.67	1.53	1.66
595	NASDAQ	CTSH	Wed, Oct 25, 2000	1.58	1.69	1.58	1.66
594	NASDAQ	CTSH	Tue, Oct 24, 2000	1.57	1.62	1.57	1.60
593	NASDAQ	CTSH	Mon, Oct 23, 2000	1.62	1.62	1.46	1.61
592	NASDAQ	CTSH	Fri, Oct 20, 2000	1.60	1.67	1.59	1.63
591	NASDAQ	CTSH	Thu, Oct 19, 2000	1.56	1.66	1.55	1.63
590	NASDAQ	CTSH	Wed, Oct 18, 2000	1.49	1.55	1.49	1.54
589	NASDAQ	CTSH	Tue, Oct 17, 2000	1.52	1.58	1.48	1.52
588	NASDAQ	CTSH	Mon, Oct 16, 2000	1.46	1.50	1.43	1.46
587	NASDAQ	CTSH	Fri, Oct 13, 2000	1.41	1.49	1.41	1.46
586	NASDAQ	CTSH	Thu, Oct 12, 2000	1.48	1.49	1.41	1.42
585	NASDAQ	CTSH	Wed, Oct 11, 2000	1.41	1.49	1.41	1.48
584	NASDAQ	CTSH	Tue, Oct 10, 2000	1.41	1.46	1.39	1.44
583	NASDAQ	CTSH	Mon, Oct 9, 2000	1.46	1.46	1.40	1.41
582	NASDAQ	CTSH	Fri, Oct 6, 2000	1.49	1.53	1.43	1.46
581	NASDAQ	CTSH	Thu, Oct 5, 2000	1.50	1.57	1.49	1.50
580	NASDAQ	CTSH	Wed, Oct 4, 2000	1.52	1.53	1.49	1.50
579	NASDAQ	CTSH	Tue, Oct 3, 2000	1.62	1.63	1.51	1.53
578	NASDAQ	CTSH	Mon, Oct 2, 2000	1.62	1.67	1.60	1.62
577	NASDAQ	CTSH	Fri, Sep 29, 2000	1.56	1.67	1.55	1.62
576	NASDAQ	CTSH	Thu, Sep 28, 2000	1.58	1.64	1.44	1.64
575	NASDAQ	CTSH	Wed, Sep 27, 2000	1.67	1.69	1.54	1.57
574	NASDAQ	CTSH	Tue, Sep 26, 2000	1.69	1.70	1.60	1.66
573	NASDAQ	CTSH	Mon, Sep 25, 2000	1.72	1.79	1.72	1.79
572	NASDAQ	CTSH	Fri, Sep 22, 2000	1.58	1.72	1.58	1.72
571	NASDAQ	CTSH	Thu, Sep 21, 2000	1.67	1.75	1.65	1.72
570	NASDAQ	CTSH	Wed, Sep 20, 2000	1.61	1.70	1.57	1.69
569	NASDAQ	CTSH	Tue, Sep 19, 2000	1.53	1.66	1.52	1.64
568	NASDAQ	CTSH	Mon, Sep 18, 2000	1.56	1.58	1.49	1.57
567	NASDAQ	CTSH	Fri, Sep 15, 2000	1.54	1.59	1.49	1.57
566	NASDAQ	CTSH	Thu, Sep 14, 2000	1.54	1.56	1.50	1.52
565	NASDAQ	CTSH	Wed, Sep 13, 2000	1.55	1.57	1.48	1.54
564	NASDAQ	CTSH	Tue, Sep 12, 2000	1.56	1.59	1.54	1.54
563	NASDAQ	CTSH	Mon, Sep 11, 2000	1.50	1.56	1.46	1.54
562	NASDAQ	CTSH	Fri, Sep 8, 2000	1.52	1.52	1.45	1.49
561	NASDAQ	CTSH	Thu, Sep 7, 2000	1.42	1.50	1.41	1.47
560	NASDAQ	CTSH	Wed, Sep 6, 2000	1.54	1.56	1.31	1.31
559	NASDAQ	CTSH	Tue, Sep 5, 2000	1.56	1.60	1.54	1.56
558	NASDAQ	CTSH	Fri, Sep 1, 2000	1.79	1.80	1.53	1.60
557	NASDAQ	CTSH	Thu, Aug 31, 2000	1.82	1.86	1.76	1.78
556	NASDAQ	CTSH	Wed, Aug 30, 2000	1.69	1.81	1.69	1.80
555	NASDAQ	CTSH	Tue, Aug 29, 2000	1.79	1.79	1.69	1.69
554	NASDAQ	CTSH	Mon, Aug 28, 2000	1.74	1.80	1.73	1.74
553	NASDAQ	CTSH	Fri, Aug 25, 2000	1.82	1.82	1.67	1.75
552	NASDAQ	CTSH	Thu, Aug 24, 2000	1.77	1.81	1.77	1.79
551	NASDAQ	CTSH	Wed, Aug 23, 2000	1.84	1.85	1.76	1.78
550	NASDAQ	CTSH	Tue, Aug 22, 2000	1.80	1.85	1.79	1.84
549	NASDAQ	CTSH	Mon, Aug 21, 2000	1.80	1.80	1.72	1.79
548	NASDAQ	CTSH	Fri, Aug 18, 2000	1.81	1.83	1.77	1.78
547	NASDAQ	CTSH	Thu, Aug 17, 2000	1.75	1.81	1.75	1.79
546	NASDAQ	CTSH	Wed, Aug 16, 2000	1.70	1.81	1.69	1.81
545	NASDAQ	CTSH	Tue, Aug 15, 2000	1.76	1.81	1.67	1.67
544	NASDAQ	CTSH	Mon, Aug 14, 2000	1.76	1.79	1.74	1.75
543	NASDAQ	CTSH	Fri, Aug 11, 2000	1.69	1.79	1.69	1.78
542	NASDAQ	CTSH	Thu, Aug 10, 2000	1.67	1.82	1.67	1.70
541	NASDAQ	CTSH	Wed, Aug 9, 2000	1.73	1.74	1.64	1.68
540	NASDAQ	CTSH	Tue, Aug 8, 2000	1.79	1.83	1.71	1.71
539	NASDAQ	CTSH	Mon, Aug 7, 2000	1.93	1.93	1.75	1.78
538	NASDAQ	CTSH	Fri, Aug 4, 2000	1.83	1.93	1.83	1.92
537	NASDAQ	CTSH	Thu, Aug 3, 2000	1.67	1.88	1.67	1.84
536	NASDAQ	CTSH	Wed, Aug 2, 2000	1.64	1.82	1.64	1.75
535	NASDAQ	CTSH	Tue, Aug 1, 2000	1.71	1.71	1.64	1.65
534	NASDAQ	CTSH	Mon, Jul 31, 2000	1.73	1.83	1.70	1.71
533	NASDAQ	CTSH	Fri, Jul 28, 2000	1.93	1.95	1.73	1.73
532	NASDAQ	CTSH	Thu, Jul 27, 2000	1.96	1.99	1.86	1.95
531	NASDAQ	CTSH	Wed, Jul 26, 2000	1.87	2.00	1.73	1.97
530	NASDAQ	CTSH	Tue, Jul 25, 2000	1.74	1.96	1.55	1.94
529	NASDAQ	CTSH	Mon, Jul 24, 2000	1.86	1.87	1.59	1.79
528	NASDAQ	CTSH	Fri, Jul 21, 2000	1.83	1.91	1.82	1.84
527	NASDAQ	CTSH	Thu, Jul 20, 2000	1.81	1.90	1.79	1.85
526	NASDAQ	CTSH	Wed, Jul 19, 2000	1.95	2.04	1.79	1.81
525	NASDAQ	CTSH	Tue, Jul 18, 2000	1.84	2.04	1.80	1.95
524	NASDAQ	CTSH	Mon, Jul 17, 2000	1.87	1.87	1.74	1.82
523	NASDAQ	CTSH	Fri, Jul 14, 2000	1.58	1.85	1.56	1.85
522	NASDAQ	CTSH	Thu, Jul 13, 2000	1.55	1.58	1.53	1.56
521	NASDAQ	CTSH	Wed, Jul 12, 2000	1.65	1.69	1.54	1.58
520	NASDAQ	CTSH	Tue, Jul 11, 2000	1.62	1.69	1.62	1.62
519	NASDAQ	CTSH	Mon, Jul 10, 2000	1.60	1.75	1.59	1.62
518	NASDAQ	CTSH	Fri, Jul 7, 2000	1.49	1.62	1.49	1.61
517	NASDAQ	CTSH	Thu, Jul 6, 2000	1.34	1.65	1.29	1.49
516	NASDAQ	CTSH	Wed, Jul 5, 2000	1.42	1.44	1.33	1.35
515	NASDAQ	CTSH	Mon, Jul 3, 2000	1.39	1.45	1.37	1.41
514	NASDAQ	CTSH	Fri, Jun 30, 2000	1.58	1.58	1.35	1.38
513	NASDAQ	CTSH	Thu, Jun 29, 2000	1.62	1.65	1.55	1.58
512	NASDAQ	CTSH	Wed, Jun 28, 2000	1.70	1.70	1.62	1.62
511	NASDAQ	CTSH	Tue, Jun 27, 2000	1.76	1.77	1.66	1.70
510	NASDAQ	CTSH	Mon, Jun 26, 2000	1.89	1.89	1.75	1.78
509	NASDAQ	CTSH	Fri, Jun 23, 2000	1.73	1.84	1.71	1.79
508	NASDAQ	CTSH	Thu, Jun 22, 2000	1.92	1.95	1.73	1.73
507	NASDAQ	CTSH	Wed, Jun 21, 2000	1.92	1.98	1.90	1.95
506	NASDAQ	CTSH	Tue, Jun 20, 2000	1.92	2.04	1.83	2.01
505	NASDAQ	CTSH	Mon, Jun 19, 2000	1.97	1.98	1.87	1.92
504	NASDAQ	CTSH	Fri, Jun 16, 2000	1.92	1.98	1.84	1.97
503	NASDAQ	CTSH	Thu, Jun 15, 2000	2.04	2.06	1.83	1.87
502	NASDAQ	CTSH	Wed, Jun 14, 2000	2.09	2.09	2.02	2.04
501	NASDAQ	CTSH	Tue, Jun 13, 2000	2.03	2.10	2.00	2.06
500	NASDAQ	CTSH	Mon, Jun 12, 2000	2.23	2.23	2.06	2.10
499	NASDAQ	CTSH	Fri, Jun 9, 2000	2.24	2.25	2.19	2.23
498	NASDAQ	CTSH	Thu, Jun 8, 2000	2.23	2.26	2.22	2.24
497	NASDAQ	CTSH	Wed, Jun 7, 2000	2.30	2.30	2.21	2.23
496	NASDAQ	CTSH	Tue, Jun 6, 2000	2.33	2.37	2.28	2.28
495	NASDAQ	CTSH	Mon, Jun 5, 2000	2.31	2.44	2.31	2.32
494	NASDAQ	CTSH	Fri, Jun 2, 2000	2.39	2.50	2.35	2.40
493	NASDAQ	CTSH	Thu, Jun 1, 2000	2.29	2.42	2.21	2.35
492	NASDAQ	CTSH	Wed, May 31, 2000	2.17	2.43	2.14	2.33
491	NASDAQ	CTSH	Tue, May 30, 2000	2.28	2.28	2.03	2.17
490	NASDAQ	CTSH	Fri, May 26, 2000	2.26	2.28	2.13	2.24
489	NASDAQ	CTSH	Thu, May 25, 2000	2.41	2.41	2.22	2.26
488	NASDAQ	CTSH	Wed, May 24, 2000	2.39	2.50	2.11	2.42
487	NASDAQ	CTSH	Tue, May 23, 2000	2.65	2.68	2.38	2.40
486	NASDAQ	CTSH	Mon, May 22, 2000	2.52	2.71	2.17	2.64
485	NASDAQ	CTSH	Fri, May 19, 2000	2.66	2.67	2.53	2.53
484	NASDAQ	CTSH	Thu, May 18, 2000	2.60	2.66	2.60	2.62
483	NASDAQ	CTSH	Wed, May 17, 2000	2.54	2.67	2.46	2.62
482	NASDAQ	CTSH	Tue, May 16, 2000	2.62	2.62	2.53	2.55
481	NASDAQ	CTSH	Mon, May 15, 2000	2.37	2.53	2.34	2.53
480	NASDAQ	CTSH	Fri, May 12, 2000	2.30	2.44	2.30	2.36
479	NASDAQ	CTSH	Thu, May 11, 2000	2.39	2.45	2.24	2.36
478	NASDAQ	CTSH	Wed, May 10, 2000	2.49	2.49	2.37	2.38
477	NASDAQ	CTSH	Tue, May 9, 2000	2.50	2.51	2.43	2.49
476	NASDAQ	CTSH	Mon, May 8, 2000	2.38	2.51	2.38	2.48
475	NASDAQ	CTSH	Fri, May 5, 2000	2.26	2.45	2.22	2.38
474	NASDAQ	CTSH	Thu, May 4, 2000	2.09	2.35	2.04	2.31
473	NASDAQ	CTSH	Wed, May 3, 2000	2.27	2.27	2.01	2.10
472	NASDAQ	CTSH	Tue, May 2, 2000	2.28	2.35	2.21	2.26
471	NASDAQ	CTSH	Mon, May 1, 2000	2.01	2.35	1.95	2.21
470	NASDAQ	CTSH	Fri, Apr 28, 2000	1.87	1.92	1.87	1.91
469	NASDAQ	CTSH	Thu, Apr 27, 2000	1.66	1.87	1.63	1.83
468	NASDAQ	CTSH	Wed, Apr 26, 2000	1.91	1.97	1.77	1.84
467	NASDAQ	CTSH	Tue, Apr 25, 2000	1.82	2.00	1.82	1.91
466	NASDAQ	CTSH	Mon, Apr 24, 2000	1.82	1.84	1.60	1.84
465	NASDAQ	CTSH	Thu, Apr 20, 2000	1.76	1.90	1.76	1.87
464	NASDAQ	CTSH	Wed, Apr 19, 2000	1.65	1.76	1.64	1.76
463	NASDAQ	CTSH	Tue, Apr 18, 2000	1.51	1.71	1.25	1.59
462	NASDAQ	CTSH	Mon, Apr 17, 2000	1.01	1.50	1.01	1.50
461	NASDAQ	CTSH	Fri, Apr 14, 2000	1.74	1.75	1.29	1.45
460	NASDAQ	CTSH	Thu, Apr 13, 2000	1.83	1.86	1.74	1.78
459	NASDAQ	CTSH	Wed, Apr 12, 2000	1.92	1.97	1.75	1.83
458	NASDAQ	CTSH	Tue, Apr 11, 2000	1.86	2.08	1.78	1.96
457	NASDAQ	CTSH	Mon, Apr 10, 2000	2.17	2.17	1.88	1.88
456	NASDAQ	CTSH	Fri, Apr 7, 2000	2.25	2.37	2.08	2.18
455	NASDAQ	CTSH	Thu, Apr 6, 2000	2.17	2.37	2.12	2.25
454	NASDAQ	CTSH	Wed, Apr 5, 2000	2.07	2.21	2.04	2.17
453	NASDAQ	CTSH	Tue, Apr 4, 2000	2.25	2.40	1.67	2.35
452	NASDAQ	CTSH	Mon, Apr 3, 2000	2.55	2.60	2.21	2.25
451	NASDAQ	CTSH	Fri, Mar 31, 2000	2.54	2.64	2.39	2.60
450	NASDAQ	CTSH	Thu, Mar 30, 2000	2.65	2.71	2.42	2.48
449	NASDAQ	CTSH	Wed, Mar 29, 2000	2.93	2.93	2.35	2.75
448	NASDAQ	CTSH	Tue, Mar 28, 2000	2.95	3.00	2.83	2.91
447	NASDAQ	CTSH	Mon, Mar 27, 2000	2.89	3.00	2.75	2.86
446	NASDAQ	CTSH	Fri, Mar 24, 2000	2.72	2.92	2.70	2.77
445	NASDAQ	CTSH	Thu, Mar 23, 2000	2.70	2.91	2.62	2.70
444	NASDAQ	CTSH	Wed, Mar 22, 2000	2.54	2.60	2.50	2.58
443	NASDAQ	CTSH	Tue, Mar 21, 2000	2.29	2.50	2.24	2.49
442	NASDAQ	CTSH	Mon, Mar 20, 2000	2.35	2.58	2.31	2.37
441	NASDAQ	CTSH	Fri, Mar 17, 2000	2.04	2.40	2.03	2.34
440	NASDAQ	CTSH	Thu, Mar 16, 2000	2.06	2.14	1.99	2.04
439	NASDAQ	CTSH	Wed, Mar 15, 2000	2.36	2.36	1.88	2.10
438	NASDAQ	CTSH	Tue, Mar 14, 2000	2.65	2.65	2.26	2.33
437	NASDAQ	CTSH	Mon, Mar 13, 2000	2.49	2.72	2.45	2.50
436	NASDAQ	CTSH	Fri, Mar 10, 2000	2.76	2.79	2.49	2.56
435	NASDAQ	CTSH	Thu, Mar 9, 2000	2.52	2.79	2.46	2.73
434	NASDAQ	CTSH	Wed, Mar 8, 2000	2.59	2.59	2.40	2.56
433	NASDAQ	CTSH	Tue, Mar 7, 2000	2.67	2.72	2.55	2.55
432	NASDAQ	CTSH	Mon, Mar 6, 2000	2.67	2.69	2.56	2.63
431	NASDAQ	CTSH	Fri, Mar 3, 2000	2.48	2.60	2.48	2.52
430	NASDAQ	CTSH	Thu, Mar 2, 2000	2.34	2.54	2.32	2.47
429	NASDAQ	CTSH	Wed, Mar 1, 2000	2.29	2.29	2.21	2.25
428	NASDAQ	CTSH	Tue, Feb 29, 2000	2.31	2.32	2.21	2.27
427	NASDAQ	CTSH	Mon, Feb 28, 2000	2.37	2.41	2.25	2.25
426	NASDAQ	CTSH	Fri, Feb 25, 2000	2.29	2.39	2.28	2.35
425	NASDAQ	CTSH	Thu, Feb 24, 2000	2.37	2.39	2.27	2.27
424	NASDAQ	CTSH	Wed, Feb 23, 2000	2.40	2.40	2.37	2.37
423	NASDAQ	CTSH	Tue, Feb 22, 2000	2.41	2.44	2.31	2.40
422	NASDAQ	CTSH	Fri, Feb 18, 2000	2.56	2.56	2.41	2.41
421	NASDAQ	CTSH	Thu, Feb 17, 2000	2.60	2.66	2.50	2.56
420	NASDAQ	CTSH	Wed, Feb 16, 2000	2.64	2.67	2.58	2.58
419	NASDAQ	CTSH	Tue, Feb 15, 2000	2.73	2.73	2.58	2.66
418	NASDAQ	CTSH	Mon, Feb 14, 2000	2.81	2.81	2.58	2.69
417	NASDAQ	CTSH	Fri, Feb 11, 2000	2.58	2.74	2.47	2.71
416	NASDAQ	CTSH	Thu, Feb 10, 2000	2.52	2.60	2.42	2.58
415	NASDAQ	CTSH	Wed, Feb 9, 2000	2.62	2.62	2.42	2.55
414	NASDAQ	CTSH	Tue, Feb 8, 2000	2.46	2.68	2.34	2.58
413	NASDAQ	CTSH	Mon, Feb 7, 2000	2.01	2.27	2.01	2.26
412	NASDAQ	CTSH	Fri, Feb 4, 2000	2.04	2.04	1.94	2.02
411	NASDAQ	CTSH	Thu, Feb 3, 2000	1.92	1.98	1.84	1.94
410	NASDAQ	CTSH	Wed, Feb 2, 2000	1.90	1.96	1.84	1.92
409	NASDAQ	CTSH	Tue, Feb 1, 2000	1.65	1.87	1.58	1.83
408	NASDAQ	CTSH	Mon, Jan 31, 2000	1.83	1.94	1.52	1.57
407	NASDAQ	CTSH	Fri, Jan 28, 2000	1.97	1.97	1.86	1.87
406	NASDAQ	CTSH	Thu, Jan 27, 2000	1.95	2.03	1.90	1.90
405	NASDAQ	CTSH	Wed, Jan 26, 2000	1.87	2.12	1.87	1.90
404	NASDAQ	CTSH	Tue, Jan 25, 2000	1.83	1.87	1.79	1.87
403	NASDAQ	CTSH	Mon, Jan 24, 2000	1.68	1.87	1.68	1.83
402	NASDAQ	CTSH	Fri, Jan 21, 2000	1.75	1.78	1.66	1.71
401	NASDAQ	CTSH	Thu, Jan 20, 2000	1.87	1.96	1.74	1.77
400	NASDAQ	CTSH	Wed, Jan 19, 2000	1.70	1.89	1.68	1.83
399	NASDAQ	CTSH	Tue, Jan 18, 2000	1.89	1.97	1.67	1.70
398	NASDAQ	CTSH	Fri, Jan 14, 2000	2.04	2.07	1.87	1.90
397	NASDAQ	CTSH	Thu, Jan 13, 2000	1.90	1.96	1.88	1.96
396	NASDAQ	CTSH	Wed, Jan 12, 2000	1.97	1.98	1.84	1.89
395	NASDAQ	CTSH	Tue, Jan 11, 2000	2.00	2.10	1.95	1.98
394	NASDAQ	CTSH	Mon, Jan 10, 2000	2.06	2.22	1.98	2.00
393	NASDAQ	CTSH	Fri, Jan 7, 2000	1.92	1.96	1.79	1.96
392	NASDAQ	CTSH	Thu, Jan 6, 2000	2.03	2.04	1.93	1.93
391	NASDAQ	CTSH	Wed, Jan 5, 2000	1.87	2.04	1.69	2.04
390	NASDAQ	CTSH	Tue, Jan 4, 2000	1.96	2.04	1.86	1.93
389	NASDAQ	CTSH	Mon, Jan 3, 2000	2.30	2.31	1.73	2.00
388	NASDAQ	CTSH	Fri, Dec 31, 1999	2.44	2.44	2.26	2.28
387	NASDAQ	CTSH	Thu, Dec 30, 1999	2.14	2.39	2.13	2.36
386	NASDAQ	CTSH	Wed, Dec 29, 1999	2.06	2.16	2.06	2.12
385	NASDAQ	CTSH	Tue, Dec 28, 1999	2.03	2.19	2.00	2.07
384	NASDAQ	CTSH	Mon, Dec 27, 1999	2.20	2.24	2.00	2.05
383	NASDAQ	CTSH	Thu, Dec 23, 1999	2.34	2.50	2.21	2.28
382	NASDAQ	CTSH	Wed, Dec 22, 1999	2.19	2.52	2.07	2.44
381	NASDAQ	CTSH	Tue, Dec 21, 1999	1.45	2.09	1.40	1.89
380	NASDAQ	CTSH	Mon, Dec 20, 1999	1.57	1.59	1.46	1.46
379	NASDAQ	CTSH	Fri, Dec 17, 1999	1.53	1.57	1.53	1.53
378	NASDAQ	CTSH	Thu, Dec 16, 1999	1.52	1.56	1.49	1.52
377	NASDAQ	CTSH	Wed, Dec 15, 1999	1.65	1.66	1.47	1.51
376	NASDAQ	CTSH	Tue, Dec 14, 1999	1.62	1.66	1.60	1.66
375	NASDAQ	CTSH	Mon, Dec 13, 1999	1.61	1.67	1.60	1.61
374	NASDAQ	CTSH	Fri, Dec 10, 1999	1.67	1.68	1.56	1.64
373	NASDAQ	CTSH	Thu, Dec 9, 1999	1.66	1.81	1.54	1.67
372	NASDAQ	CTSH	Wed, Dec 8, 1999	1.52	1.66	1.51	1.65
371	NASDAQ	CTSH	Tue, Dec 7, 1999	1.43	1.50	1.43	1.50
370	NASDAQ	CTSH	Mon, Dec 6, 1999	1.38	1.45	1.35	1.43
369	NASDAQ	CTSH	Fri, Dec 3, 1999	1.31	1.41	1.31	1.36
368	NASDAQ	CTSH	Thu, Dec 2, 1999	1.20	1.29	1.20	1.29
367	NASDAQ	CTSH	Wed, Dec 1, 1999	1.19	1.22	1.19	1.21
366	NASDAQ	CTSH	Tue, Nov 30, 1999	1.25	1.26	1.17	1.25
365	NASDAQ	CTSH	Mon, Nov 29, 1999	1.18	1.29	1.17	1.24
364	NASDAQ	CTSH	Fri, Nov 26, 1999	1.17	1.19	1.14	1.19
363	NASDAQ	CTSH	Wed, Nov 24, 1999	1.16	1.19	1.15	1.17
362	NASDAQ	CTSH	Tue, Nov 23, 1999	1.09	1.22	1.08	1.17
361	NASDAQ	CTSH	Mon, Nov 22, 1999	1.06	1.10	1.06	1.08
360	NASDAQ	CTSH	Fri, Nov 19, 1999	1.04	1.07	1.04	1.06
359	NASDAQ	CTSH	Thu, Nov 18, 1999	0.99	1.04	0.99	1.04
358	NASDAQ	CTSH	Wed, Nov 17, 1999	1.07	1.08	0.99	0.99
357	NASDAQ	CTSH	Tue, Nov 16, 1999	1.09	1.09	1.06	1.08
356	NASDAQ	CTSH	Mon, Nov 15, 1999	1.07	1.08	1.06	1.06
355	NASDAQ	CTSH	Fri, Nov 12, 1999	1.11	1.12	1.08	1.08
354	NASDAQ	CTSH	Thu, Nov 11, 1999	1.09	1.12	1.06	1.11
353	NASDAQ	CTSH	Wed, Nov 10, 1999	0.99	1.08	0.97	1.05
352	NASDAQ	CTSH	Tue, Nov 9, 1999	1.09	1.09	0.98	1.01
351	NASDAQ	CTSH	Mon, Nov 8, 1999	1.14	1.15	1.10	1.10
350	NASDAQ	CTSH	Fri, Nov 5, 1999	1.21	1.21	1.08	1.14
349	NASDAQ	CTSH	Thu, Nov 4, 1999	1.11	1.13	1.06	1.09
348	NASDAQ	CTSH	Wed, Nov 3, 1999	1.19	1.19	1.05	1.09
347	NASDAQ	CTSH	Tue, Nov 2, 1999	1.06	1.21	1.05	1.12
346	NASDAQ	CTSH	Mon, Nov 1, 1999	0.97	1.08	0.96	1.06
345	NASDAQ	CTSH	Fri, Oct 29, 1999	0.92	0.98	0.92	0.96
344	NASDAQ	CTSH	Thu, Oct 28, 1999	0.95	0.97	0.91	0.91
343	NASDAQ	CTSH	Wed, Oct 27, 1999	0.96	0.96	0.94	0.94
342	NASDAQ	CTSH	Tue, Oct 26, 1999	0.98	0.99	0.96	0.96
341	NASDAQ	CTSH	Mon, Oct 25, 1999	0.90	0.99	0.90	0.96
340	NASDAQ	CTSH	Fri, Oct 22, 1999	0.88	0.93	0.87	0.91
339	NASDAQ	CTSH	Thu, Oct 21, 1999	0.96	0.96	0.86	0.88
338	NASDAQ	CTSH	Wed, Oct 20, 1999	0.90	0.98	0.87	0.97
337	NASDAQ	CTSH	Tue, Oct 19, 1999	0.76	0.83	0.75	0.82
336	NASDAQ	CTSH	Mon, Oct 18, 1999	0.60	0.70	0.60	0.68
335	NASDAQ	CTSH	Fri, Oct 15, 1999	0.58	0.60	0.53	0.57
334	NASDAQ	CTSH	Thu, Oct 14, 1999	0.60	0.60	0.58	0.59
333	NASDAQ	CTSH	Wed, Oct 13, 1999	0.60	0.61	0.59	0.60
332	NASDAQ	CTSH	Tue, Oct 12, 1999	0.63	0.64	0.60	0.62
331	NASDAQ	CTSH	Mon, Oct 11, 1999	0.64	0.64	0.58	0.64
330	NASDAQ	CTSH	Fri, Oct 8, 1999	0.66	0.66	0.64	0.64
329	NASDAQ	CTSH	Thu, Oct 7, 1999	0.65	0.66	0.64	0.65
328	NASDAQ	CTSH	Wed, Oct 6, 1999	0.67	0.67	0.64	0.65
327	NASDAQ	CTSH	Tue, Oct 5, 1999	0.66	0.68	0.66	0.66
326	NASDAQ	CTSH	Mon, Oct 4, 1999	0.64	0.67	0.64	0.66
325	NASDAQ	CTSH	Fri, Oct 1, 1999	0.67	0.67	0.64	0.64
324	NASDAQ	CTSH	Thu, Sep 30, 1999	0.64	0.67	0.64	0.66
323	NASDAQ	CTSH	Wed, Sep 29, 1999	0.66	0.66	0.62	0.64
322	NASDAQ	CTSH	Tue, Sep 28, 1999	0.63	0.68	0.62	0.64
321	NASDAQ	CTSH	Mon, Sep 27, 1999	0.59	0.64	0.59	0.62
320	NASDAQ	CTSH	Fri, Sep 24, 1999	0.52	0.60	0.52	0.59
319	NASDAQ	CTSH	Thu, Sep 23, 1999	0.52	0.57	0.51	0.53
318	NASDAQ	CTSH	Wed, Sep 22, 1999	0.48	0.52	0.48	0.52
317	NASDAQ	CTSH	Tue, Sep 21, 1999	0.48	0.48	0.48	0.48
316	NASDAQ	CTSH	Mon, Sep 20, 1999	0.47	0.48	0.47	0.48
315	NASDAQ	CTSH	Fri, Sep 17, 1999	0.47	0.48	0.46	0.47
314	NASDAQ	CTSH	Thu, Sep 16, 1999	0.47	0.47	0.45	0.46
313	NASDAQ	CTSH	Wed, Sep 15, 1999	0.49	0.49	0.46	0.46
312	NASDAQ	CTSH	Tue, Sep 14, 1999	0.46	0.50	0.46	0.49
311	NASDAQ	CTSH	Mon, Sep 13, 1999	0.47	0.47	0.46	0.46
310	NASDAQ	CTSH	Fri, Sep 10, 1999	0.47	0.49	0.47	0.47
309	NASDAQ	CTSH	Thu, Sep 9, 1999	0.50	0.50	0.47	0.48
308	NASDAQ	CTSH	Wed, Sep 8, 1999	0.49	0.50	0.49	0.50
307	NASDAQ	CTSH	Tue, Sep 7, 1999	0.51	0.51	0.47	0.50
306	NASDAQ	CTSH	Fri, Sep 3, 1999	0.51	0.52	0.50	0.51
305	NASDAQ	CTSH	Thu, Sep 2, 1999	0.51	0.51	0.50	0.50
304	NASDAQ	CTSH	Wed, Sep 1, 1999	0.50	0.51	0.50	0.51
303	NASDAQ	CTSH	Tue, Aug 31, 1999	0.49	0.50	0.49	0.50
302	NASDAQ	CTSH	Mon, Aug 30, 1999	0.48	0.50	0.48	0.49
301	NASDAQ	CTSH	Fri, Aug 27, 1999	0.50	0.51	0.48	0.48
300	NASDAQ	CTSH	Thu, Aug 26, 1999	0.50	0.52	0.50	0.51
299	NASDAQ	CTSH	Wed, Aug 25, 1999	0.50	0.51	0.49	0.50
298	NASDAQ	CTSH	Tue, Aug 24, 1999	0.50	0.51	0.49	0.49
297	NASDAQ	CTSH	Mon, Aug 23, 1999	0.51	0.51	0.50	0.51
296	NASDAQ	CTSH	Fri, Aug 20, 1999	0.53	0.53	0.51	0.51
295	NASDAQ	CTSH	Thu, Aug 19, 1999	0.52	0.54	0.52	0.53
294	NASDAQ	CTSH	Wed, Aug 18, 1999	0.55	0.56	0.52	0.53
293	NASDAQ	CTSH	Tue, Aug 17, 1999	0.55	0.56	0.53	0.53
292	NASDAQ	CTSH	Mon, Aug 16, 1999	0.54	0.55	0.53	0.54
291	NASDAQ	CTSH	Fri, Aug 13, 1999	0.52	0.54	0.52	0.54
290	NASDAQ	CTSH	Thu, Aug 12, 1999	0.52	0.52	0.50	0.52
289	NASDAQ	CTSH	Wed, Aug 11, 1999	0.49	0.52	0.49	0.51
288	NASDAQ	CTSH	Tue, Aug 10, 1999	0.51	0.51	0.47	0.50
287	NASDAQ	CTSH	Mon, Aug 9, 1999	0.52	0.54	0.51	0.51
286	NASDAQ	CTSH	Fri, Aug 6, 1999	0.53	0.53	0.51	0.52
285	NASDAQ	CTSH	Thu, Aug 5, 1999	0.53	0.53	0.51	0.52
284	NASDAQ	CTSH	Wed, Aug 4, 1999	0.55	0.57	0.52	0.54
283	NASDAQ	CTSH	Tue, Aug 3, 1999	0.55	0.56	0.54	0.56
282	NASDAQ	CTSH	Mon, Aug 2, 1999	0.56	0.56	0.53	0.55
281	NASDAQ	CTSH	Fri, Jul 30, 1999	0.54	0.56	0.54	0.56
280	NASDAQ	CTSH	Thu, Jul 29, 1999	0.56	0.56	0.54	0.56
279	NASDAQ	CTSH	Wed, Jul 28, 1999	0.58	0.59	0.56	0.57
278	NASDAQ	CTSH	Tue, Jul 27, 1999	0.59	0.59	0.58	0.59
277	NASDAQ	CTSH	Mon, Jul 26, 1999	0.59	0.62	0.58	0.59
276	NASDAQ	CTSH	Fri, Jul 23, 1999	0.57	0.60	0.57	0.59
275	NASDAQ	CTSH	Thu, Jul 22, 1999	0.59	0.59	0.57	0.59
274	NASDAQ	CTSH	Wed, Jul 21, 1999	0.57	0.60	0.57	0.58
273	NASDAQ	CTSH	Tue, Jul 20, 1999	0.59	0.59	0.52	0.58
272	NASDAQ	CTSH	Mon, Jul 19, 1999	0.61	0.63	0.59	0.61
271	NASDAQ	CTSH	Fri, Jul 16, 1999	0.58	0.62	0.57	0.58
270	NASDAQ	CTSH	Thu, Jul 15, 1999	0.48	0.58	0.48	0.58
269	NASDAQ	CTSH	Wed, Jul 14, 1999	0.48	0.48	0.47	0.48
268	NASDAQ	CTSH	Tue, Jul 13, 1999	0.49	0.50	0.48	0.48
267	NASDAQ	CTSH	Mon, Jul 12, 1999	0.47	0.50	0.46	0.49
266	NASDAQ	CTSH	Fri, Jul 9, 1999	0.48	0.48	0.42	0.46
265	NASDAQ	CTSH	Thu, Jul 8, 1999	0.48	0.49	0.47	0.47
264	NASDAQ	CTSH	Wed, Jul 7, 1999	0.50	0.50	0.49	0.49
263	NASDAQ	CTSH	Tue, Jul 6, 1999	0.52	0.52	0.50	0.50
262	NASDAQ	CTSH	Fri, Jul 2, 1999	0.52	0.52	0.50	0.51
261	NASDAQ	CTSH	Thu, Jul 1, 1999	0.54	0.54	0.51	0.52
260	NASDAQ	CTSH	Wed, Jun 30, 1999	0.56	0.56	0.54	0.54
259	NASDAQ	CTSH	Tue, Jun 29, 1999	0.53	0.56	0.53	0.56
258	NASDAQ	CTSH	Mon, Jun 28, 1999	0.54	0.55	0.53	0.53
257	NASDAQ	CTSH	Fri, Jun 25, 1999	0.53	0.55	0.52	0.54
256	NASDAQ	CTSH	Thu, Jun 24, 1999	0.51	0.53	0.51	0.52
255	NASDAQ	CTSH	Wed, Jun 23, 1999	0.50	0.52	0.49	0.52
254	NASDAQ	CTSH	Tue, Jun 22, 1999	0.50	0.51	0.49	0.50
253	NASDAQ	CTSH	Mon, Jun 21, 1999	0.51	0.52	0.48	0.49
252	NASDAQ	CTSH	Fri, Jun 18, 1999	0.50	0.52	0.49	0.49
251	NASDAQ	CTSH	Thu, Jun 17, 1999	0.51	0.52	0.49	0.49
250	NASDAQ	CTSH	Wed, Jun 16, 1999	0.50	0.52	0.48	0.51
249	NASDAQ	CTSH	Tue, Jun 15, 1999	0.49	0.50	0.46	0.47
248	NASDAQ	CTSH	Mon, Jun 14, 1999	0.54	0.54	0.48	0.49
247	NASDAQ	CTSH	Fri, Jun 11, 1999	0.53	0.54	0.53	0.53
246	NASDAQ	CTSH	Thu, Jun 10, 1999	0.54	0.54	0.53	0.53
245	NASDAQ	CTSH	Wed, Jun 9, 1999	0.56	0.56	0.52	0.55
244	NASDAQ	CTSH	Tue, Jun 8, 1999	0.58	0.58	0.54	0.54
243	NASDAQ	CTSH	Mon, Jun 7, 1999	0.49	0.55	0.49	0.54
242	NASDAQ	CTSH	Fri, Jun 4, 1999	0.48	0.48	0.46	0.48
241	NASDAQ	CTSH	Thu, Jun 3, 1999	0.47	0.48	0.47	0.47
240	NASDAQ	CTSH	Wed, Jun 2, 1999	0.47	0.48	0.46	0.47
239	NASDAQ	CTSH	Tue, Jun 1, 1999	0.52	0.52	0.48	0.48
238	NASDAQ	CTSH	Fri, May 28, 1999	0.53	0.53	0.51	0.52
237	NASDAQ	CTSH	Thu, May 27, 1999	0.53	0.53	0.52	0.53
236	NASDAQ	CTSH	Wed, May 26, 1999	0.55	0.55	0.53	0.53
235	NASDAQ	CTSH	Tue, May 25, 1999	0.54	0.57	0.54	0.54
234	NASDAQ	CTSH	Mon, May 24, 1999	0.55	0.55	0.54	0.54
233	NASDAQ	CTSH	Fri, May 21, 1999	0.55	0.55	0.54	0.55
232	NASDAQ	CTSH	Thu, May 20, 1999	0.59	0.60	0.55	0.55
231	NASDAQ	CTSH	Wed, May 19, 1999	0.62	0.63	0.59	0.60
230	NASDAQ	CTSH	Tue, May 18, 1999	0.59	0.65	0.59	0.62
229	NASDAQ	CTSH	Mon, May 17, 1999	0.57	0.59	0.54	0.58
228	NASDAQ	CTSH	Fri, May 14, 1999	0.49	0.51	0.49	0.51
227	NASDAQ	CTSH	Thu, May 13, 1999	0.48	0.53	0.46	0.50
226	NASDAQ	CTSH	Wed, May 12, 1999	0.45	0.48	0.44	0.47
225	NASDAQ	CTSH	Tue, May 11, 1999	0.43	0.45	0.43	0.44
224	NASDAQ	CTSH	Mon, May 10, 1999	0.43	0.43	0.42	0.43
223	NASDAQ	CTSH	Fri, May 7, 1999	0.45	0.45	0.40	0.43
222	NASDAQ	CTSH	Thu, May 6, 1999	0.45	0.46	0.44	0.44
221	NASDAQ	CTSH	Wed, May 5, 1999	0.48	0.48	0.44	0.45
220	NASDAQ	CTSH	Tue, May 4, 1999	0.48	0.48	0.47	0.48
219	NASDAQ	CTSH	Mon, May 3, 1999	0.47	0.48	0.46	0.47
218	NASDAQ	CTSH	Fri, Apr 30, 1999	0.46	0.50	0.46	0.47
217	NASDAQ	CTSH	Thu, Apr 29, 1999	0.45	0.47	0.45	0.45
216	NASDAQ	CTSH	Wed, Apr 28, 1999	0.46	0.46	0.45	0.46
215	NASDAQ	CTSH	Tue, Apr 27, 1999	0.46	0.48	0.42	0.46
214	NASDAQ	CTSH	Mon, Apr 26, 1999	0.50	0.50	0.47	0.47
213	NASDAQ	CTSH	Fri, Apr 23, 1999	0.52	0.52	0.48	0.48
212	NASDAQ	CTSH	Thu, Apr 22, 1999	0.50	0.52	0.49	0.52
211	NASDAQ	CTSH	Wed, Apr 21, 1999	0.51	0.51	0.46	0.49
210	NASDAQ	CTSH	Tue, Apr 20, 1999	0.50	0.53	0.49	0.52
209	NASDAQ	CTSH	Mon, Apr 19, 1999	0.49	0.51	0.47	0.50
208	NASDAQ	CTSH	Fri, Apr 16, 1999	0.52	0.52	0.47	0.50
207	NASDAQ	CTSH	Thu, Apr 15, 1999	0.51	0.52	0.50	0.52
206	NASDAQ	CTSH	Wed, Apr 14, 1999	0.46	0.51	0.46	0.50
205	NASDAQ	CTSH	Tue, Apr 13, 1999	0.43	0.47	0.42	0.45
204	NASDAQ	CTSH	Mon, Apr 12, 1999	0.42	0.44	0.41	0.43
203	NASDAQ	CTSH	Fri, Apr 9, 1999	0.47	0.47	0.42	0.43
202	NASDAQ	CTSH	Thu, Apr 8, 1999	0.42	0.48	0.42	0.46
201	NASDAQ	CTSH	Wed, Apr 7, 1999	0.49	0.49	0.41	0.42
200	NASDAQ	CTSH	Tue, Apr 6, 1999	0.54	0.54	0.49	0.49
199	NASDAQ	CTSH	Mon, Apr 5, 1999	0.51	0.54	0.50	0.54
198	NASDAQ	CTSH	Thu, Apr 1, 1999	0.58	0.58	0.52	0.53
197	NASDAQ	CTSH	Wed, Mar 31, 1999	0.59	0.59	0.57	0.58
196	NASDAQ	CTSH	Tue, Mar 30, 1999	0.65	0.65	0.58	0.59
195	NASDAQ	CTSH	Mon, Mar 29, 1999	0.61	0.65	0.61	0.65
194	NASDAQ	CTSH	Fri, Mar 26, 1999	0.61	0.63	0.60	0.61
193	NASDAQ	CTSH	Thu, Mar 25, 1999	0.61	0.64	0.60	0.62
192	NASDAQ	CTSH	Wed, Mar 24, 1999	0.53	0.62	0.49	0.59
191	NASDAQ	CTSH	Tue, Mar 23, 1999	0.59	0.59	0.49	0.53
190	NASDAQ	CTSH	Mon, Mar 22, 1999	0.61	0.62	0.57	0.59
189	NASDAQ	CTSH	Fri, Mar 19, 1999	0.72	0.72	0.60	0.62
188	NASDAQ	CTSH	Thu, Mar 18, 1999	0.75	0.77	0.72	0.72
187	NASDAQ	CTSH	Wed, Mar 17, 1999	0.77	0.79	0.75	0.77
186	NASDAQ	CTSH	Tue, Mar 16, 1999	0.77	0.79	0.76	0.79
185	NASDAQ	CTSH	Mon, Mar 15, 1999	0.76	0.79	0.76	0.79
184	NASDAQ	CTSH	Fri, Mar 12, 1999	0.82	0.83	0.76	0.79
183	NASDAQ	CTSH	Thu, Mar 11, 1999	0.87	0.87	0.81	0.82
182	NASDAQ	CTSH	Wed, Mar 10, 1999	0.79	0.89	0.77	0.85
181	NASDAQ	CTSH	Tue, Mar 9, 1999	0.73	0.80	0.73	0.77
180	NASDAQ	CTSH	Mon, Mar 8, 1999	0.77	0.77	0.74	0.75
179	NASDAQ	CTSH	Fri, Mar 5, 1999	0.76	0.80	0.75	0.77
178	NASDAQ	CTSH	Thu, Mar 4, 1999	0.80	0.82	0.72	0.75
177	NASDAQ	CTSH	Wed, Mar 3, 1999	0.83	0.83	0.80	0.81
176	NASDAQ	CTSH	Tue, Mar 2, 1999	0.83	0.84	0.82	0.82
175	NASDAQ	CTSH	Mon, Mar 1, 1999	0.89	0.89	0.80	0.82
174	NASDAQ	CTSH	Fri, Feb 26, 1999	0.94	0.94	0.89	0.90
173	NASDAQ	CTSH	Thu, Feb 25, 1999	0.91	0.94	0.90	0.94
172	NASDAQ	CTSH	Wed, Feb 24, 1999	0.89	0.95	0.89	0.92
171	NASDAQ	CTSH	Tue, Feb 23, 1999	0.88	0.89	0.85	0.88
170	NASDAQ	CTSH	Mon, Feb 22, 1999	0.80	0.88	0.79	0.86
169	NASDAQ	CTSH	Fri, Feb 19, 1999	0.79	0.80	0.78	0.80
168	NASDAQ	CTSH	Thu, Feb 18, 1999	0.83	0.83	0.78	0.80
167	NASDAQ	CTSH	Wed, Feb 17, 1999	0.87	0.89	0.79	0.81
166	NASDAQ	CTSH	Tue, Feb 16, 1999	0.93	1.00	0.89	0.89
165	NASDAQ	CTSH	Fri, Feb 12, 1999	0.92	0.93	0.89	0.92
164	NASDAQ	CTSH	Thu, Feb 11, 1999	0.96	0.96	0.92	0.92
163	NASDAQ	CTSH	Wed, Feb 10, 1999	0.82	0.95	0.81	0.92
162	NASDAQ	CTSH	Tue, Feb 9, 1999	0.82	0.82	0.80	0.80
161	NASDAQ	CTSH	Mon, Feb 8, 1999	0.80	0.82	0.79	0.80
160	NASDAQ	CTSH	Fri, Feb 5, 1999	0.79	0.80	0.77	0.79
159	NASDAQ	CTSH	Thu, Feb 4, 1999	0.79	0.79	0.77	0.78
158	NASDAQ	CTSH	Wed, Feb 3, 1999	0.79	0.79	0.78	0.78
157	NASDAQ	CTSH	Tue, Feb 2, 1999	0.79	0.81	0.76	0.80
156	NASDAQ	CTSH	Mon, Feb 1, 1999	0.83	0.83	0.81	0.81
155	NASDAQ	CTSH	Fri, Jan 29, 1999	0.83	0.83	0.81	0.81
154	NASDAQ	CTSH	Thu, Jan 28, 1999	0.83	0.83	0.82	0.82
153	NASDAQ	CTSH	Wed, Jan 27, 1999	0.84	0.85	0.80	0.82
152	NASDAQ	CTSH	Tue, Jan 26, 1999	0.83	0.83	0.81	0.81
151	NASDAQ	CTSH	Mon, Jan 25, 1999	0.76	0.86	0.75	0.83
150	NASDAQ	CTSH	Fri, Jan 22, 1999	0.72	0.77	0.71	0.77
149	NASDAQ	CTSH	Thu, Jan 21, 1999	0.72	0.75	0.71	0.75
148	NASDAQ	CTSH	Wed, Jan 20, 1999	0.73	0.74	0.72	0.73
147	NASDAQ	CTSH	Tue, Jan 19, 1999	0.69	0.73	0.68	0.71
146	NASDAQ	CTSH	Fri, Jan 15, 1999	0.65	0.68	0.64	0.68
145	NASDAQ	CTSH	Thu, Jan 14, 1999	0.62	0.65	0.62	0.65
144	NASDAQ	CTSH	Wed, Jan 13, 1999	0.55	0.65	0.55	0.63
143	NASDAQ	CTSH	Tue, Jan 12, 1999	0.69	0.70	0.63	0.63
142	NASDAQ	CTSH	Mon, Jan 11, 1999	0.67	0.70	0.66	0.69
141	NASDAQ	CTSH	Fri, Jan 8, 1999	0.66	0.66	0.64	0.65
140	NASDAQ	CTSH	Thu, Jan 7, 1999	0.64	0.66	0.62	0.64
139	NASDAQ	CTSH	Wed, Jan 6, 1999	0.66	0.68	0.65	0.65
138	NASDAQ	CTSH	Tue, Jan 5, 1999	0.60	0.64	0.59	0.64
137	NASDAQ	CTSH	Mon, Jan 4, 1999	0.64	0.67	0.61	0.62
136	NASDAQ	CTSH	Thu, Dec 31, 1998	0.61	0.64	0.61	0.63
135	NASDAQ	CTSH	Wed, Dec 30, 1998	0.62	0.64	0.59	0.62
134	NASDAQ	CTSH	Tue, Dec 29, 1998	0.57	0.65	0.55	0.62
133	NASDAQ	CTSH	Mon, Dec 28, 1998	0.61	0.62	0.55	0.56
132	NASDAQ	CTSH	Thu, Dec 24, 1998	0.60	0.60	0.58	0.58
131	NASDAQ	CTSH	Wed, Dec 23, 1998	0.57	0.60	0.54	0.59
130	NASDAQ	CTSH	Tue, Dec 22, 1998	0.62	0.70	0.57	0.57
129	NASDAQ	CTSH	Mon, Dec 21, 1998	0.49	0.57	0.48	0.56
128	NASDAQ	CTSH	Fri, Dec 18, 1998	0.46	0.48	0.46	0.48
127	NASDAQ	CTSH	Thu, Dec 17, 1998	0.47	0.47	0.43	0.46
126	NASDAQ	CTSH	Wed, Dec 16, 1998	0.46	0.48	0.46	0.47
125	NASDAQ	CTSH	Tue, Dec 15, 1998	0.46	0.46	0.44	0.46
124	NASDAQ	CTSH	Mon, Dec 14, 1998	0.47	0.47	0.43	0.43
123	NASDAQ	CTSH	Fri, Dec 11, 1998	0.51	0.51	0.45	0.47
122	NASDAQ	CTSH	Thu, Dec 10, 1998	0.48	0.50	0.48	0.49
121	NASDAQ	CTSH	Wed, Dec 9, 1998	0.49	0.49	0.47	0.48
120	NASDAQ	CTSH	Tue, Dec 8, 1998	0.50	0.51	0.47	0.49
119	NASDAQ	CTSH	Mon, Dec 7, 1998	0.48	0.52	0.48	0.50
118	NASDAQ	CTSH	Fri, Dec 4, 1998	0.47	0.47	0.45	0.46
117	NASDAQ	CTSH	Thu, Dec 3, 1998	0.50	0.51	0.46	0.46
116	NASDAQ	CTSH	Wed, Dec 2, 1998	0.52	0.54	0.50	0.51
115	NASDAQ	CTSH	Tue, Dec 1, 1998	0.45	0.52	0.45	0.51
114	NASDAQ	CTSH	Mon, Nov 30, 1998	0.47	0.47	0.45	0.45
113	NASDAQ	CTSH	Fri, Nov 27, 1998	0.47	0.47	0.45	0.45
112	NASDAQ	CTSH	Wed, Nov 25, 1998	0.48	0.48	0.46	0.46
111	NASDAQ	CTSH	Tue, Nov 24, 1998	0.48	0.48	0.46	0.47
110	NASDAQ	CTSH	Mon, Nov 23, 1998	0.48	0.49	0.47	0.48
109	NASDAQ	CTSH	Fri, Nov 20, 1998	0.41	0.50	0.41	0.46
108	NASDAQ	CTSH	Thu, Nov 19, 1998	0.41	0.42	0.40	0.41
107	NASDAQ	CTSH	Wed, Nov 18, 1998	0.41	0.41	0.39	0.40
106	NASDAQ	CTSH	Tue, Nov 17, 1998	0.41	0.41	0.37	0.40
105	NASDAQ	CTSH	Mon, Nov 16, 1998	0.41	0.41	0.40	0.40
104	NASDAQ	CTSH	Fri, Nov 13, 1998	0.40	0.42	0.40	0.41
103	NASDAQ	CTSH	Thu, Nov 12, 1998	0.40	0.40	0.40	0.40
102	NASDAQ	CTSH	Wed, Nov 11, 1998	0.42	0.42	0.40	0.40
101	NASDAQ	CTSH	Tue, Nov 10, 1998	0.42	0.42	0.41	0.42
100	NASDAQ	CTSH	Mon, Nov 9, 1998	0.40	0.41	0.39	0.41
99	NASDAQ	CTSH	Fri, Nov 6, 1998	0.42	0.42	0.38	0.40
98	NASDAQ	CTSH	Thu, Nov 5, 1998	0.46	0.47	0.37	0.42
97	NASDAQ	CTSH	Wed, Nov 4, 1998	0.48	0.48	0.46	0.47
96	NASDAQ	CTSH	Tue, Nov 3, 1998	0.48	0.48	0.46	0.47
95	NASDAQ	CTSH	Mon, Nov 2, 1998	0.49	0.49	0.47	0.48
94	NASDAQ	CTSH	Fri, Oct 30, 1998	0.43	0.47	0.43	0.46
93	NASDAQ	CTSH	Thu, Oct 29, 1998	0.45	0.46	0.41	0.44
92	NASDAQ	CTSH	Wed, Oct 28, 1998	0.49	0.50	0.45	0.46
91	NASDAQ	CTSH	Tue, Oct 27, 1998	0.50	0.50	0.44	0.47
90	NASDAQ	CTSH	Mon, Oct 26, 1998	0.40	0.45	0.39	0.43
89	NASDAQ	CTSH	Fri, Oct 23, 1998	0.37	0.40	0.37	0.38
88	NASDAQ	CTSH	Thu, Oct 22, 1998	0.37	0.37	0.35	0.36
87	NASDAQ	CTSH	Wed, Oct 21, 1998	0.35	0.35	0.33	0.35
86	NASDAQ	CTSH	Tue, Oct 20, 1998	0.31	0.33	0.31	0.32
85	NASDAQ	CTSH	Mon, Oct 19, 1998	0.28	0.31	0.28	0.30
84	NASDAQ	CTSH	Fri, Oct 16, 1998	0.27	0.28	0.27	0.28
83	NASDAQ	CTSH	Thu, Oct 15, 1998	0.27	0.28	0.27	0.27
82	NASDAQ	CTSH	Wed, Oct 14, 1998	0.26	0.26	0.24	0.26
81	NASDAQ	CTSH	Tue, Oct 13, 1998	0.26	0.30	0.25	0.26
80	NASDAQ	CTSH	Mon, Oct 12, 1998	0.24	0.25	0.23	0.23
79	NASDAQ	CTSH	Fri, Oct 9, 1998	0.22	0.24	0.22	0.23
78	NASDAQ	CTSH	Thu, Oct 8, 1998	0.24	0.25	0.15	0.19
77	NASDAQ	CTSH	Wed, Oct 7, 1998	0.25	0.26	0.25	0.26
76	NASDAQ	CTSH	Tue, Oct 6, 1998	0.32	0.32	0.27	0.27
75	NASDAQ	CTSH	Mon, Oct 5, 1998	0.33	0.33	0.32	0.32
74	NASDAQ	CTSH	Fri, Oct 2, 1998	0.32	0.34	0.32	0.34
73	NASDAQ	CTSH	Thu, Oct 1, 1998	0.32	0.33	0.31	0.32
72	NASDAQ	CTSH	Wed, Sep 30, 1998	0.32	0.33	0.32	0.32
71	NASDAQ	CTSH	Tue, Sep 29, 1998	0.33	0.34	0.32	0.33
70	NASDAQ	CTSH	Mon, Sep 28, 1998	0.33	0.34	0.33	0.33
69	NASDAQ	CTSH	Fri, Sep 25, 1998	0.32	0.34	0.32	0.33
68	NASDAQ	CTSH	Thu, Sep 24, 1998	0.32	0.34	0.32	0.32
67	NASDAQ	CTSH	Wed, Sep 23, 1998	0.32	0.34	0.32	0.33
66	NASDAQ	CTSH	Tue, Sep 22, 1998	0.32	0.32	0.32	0.32
65	NASDAQ	CTSH	Mon, Sep 21, 1998	0.30	0.32	0.30	0.32
64	NASDAQ	CTSH	Fri, Sep 18, 1998	0.30	0.31	0.30	0.31
63	NASDAQ	CTSH	Thu, Sep 17, 1998	0.30	0.31	0.30	0.31
62	NASDAQ	CTSH	Wed, Sep 16, 1998	0.32	0.32	0.31	0.31
61	NASDAQ	CTSH	Tue, Sep 15, 1998	0.33	0.33	0.32	0.32
60	NASDAQ	CTSH	Mon, Sep 14, 1998	0.33	0.34	0.32	0.33
59	NASDAQ	CTSH	Fri, Sep 11, 1998	0.33	0.33	0.31	0.32
58	NASDAQ	CTSH	Thu, Sep 10, 1998	0.31	0.32	0.31	0.32
57	NASDAQ	CTSH	Wed, Sep 9, 1998	0.33	0.34	0.31	0.33
56	NASDAQ	CTSH	Tue, Sep 8, 1998	0.32	0.35	0.30	0.34
55	NASDAQ	CTSH	Fri, Sep 4, 1998	0.30	0.32	0.29	0.30
54	NASDAQ	CTSH	Thu, Sep 3, 1998	0.27	0.30	0.27	0.30
53	NASDAQ	CTSH	Wed, Sep 2, 1998	0.32	0.35	0.30	0.31
52	NASDAQ	CTSH	Tue, Sep 1, 1998	0.26	0.33	0.24	0.31
51	NASDAQ	CTSH	Mon, Aug 31, 1998	0.33	0.33	0.25	0.25
50	NASDAQ	CTSH	Fri, Aug 28, 1998	0.33	0.34	0.31	0.32
49	NASDAQ	CTSH	Thu, Aug 27, 1998	0.35	0.36	0.32	0.33
48	NASDAQ	CTSH	Wed, Aug 26, 1998	0.38	0.38	0.36	0.37
47	NASDAQ	CTSH	Tue, Aug 25, 1998	0.39	0.40	0.38	0.39
46	NASDAQ	CTSH	Mon, Aug 24, 1998	0.39	0.39	0.36	0.37
45	NASDAQ	CTSH	Fri, Aug 21, 1998	0.37	0.37	0.34	0.37
44	NASDAQ	CTSH	Thu, Aug 20, 1998	0.40	0.40	0.38	0.38
43	NASDAQ	CTSH	Wed, Aug 19, 1998	0.40	0.41	0.39	0.39
42	NASDAQ	CTSH	Tue, Aug 18, 1998	0.37	0.41	0.37	0.40
41	NASDAQ	CTSH	Mon, Aug 17, 1998	0.37	0.37	0.36	0.36
40	NASDAQ	CTSH	Fri, Aug 14, 1998	0.37	0.37	0.36	0.37
39	NASDAQ	CTSH	Thu, Aug 13, 1998	0.36	0.37	0.36	0.36
38	NASDAQ	CTSH	Wed, Aug 12, 1998	0.36	0.37	0.35	0.36
37	NASDAQ	CTSH	Tue, Aug 11, 1998	0.36	0.36	0.32	0.35
36	NASDAQ	CTSH	Mon, Aug 10, 1998	0.38	0.38	0.35	0.36
35	NASDAQ	CTSH	Fri, Aug 7, 1998	0.35	0.36	0.35	0.35
34	NASDAQ	CTSH	Thu, Aug 6, 1998	0.34	0.34	0.33	0.33
33	NASDAQ	CTSH	Wed, Aug 5, 1998	0.33	0.37	0.33	0.35
32	NASDAQ	CTSH	Tue, Aug 4, 1998	0.33	0.34	0.33	0.33
31	NASDAQ	CTSH	Mon, Aug 3, 1998	0.33	0.34	0.33	0.33
30	NASDAQ	CTSH	Fri, Jul 31, 1998	0.34	0.34	0.33	0.33
29	NASDAQ	CTSH	Thu, Jul 30, 1998	0.33	0.34	0.32	0.34
28	NASDAQ	CTSH	Wed, Jul 29, 1998	0.33	0.33	0.31	0.33
27	NASDAQ	CTSH	Tue, Jul 28, 1998	0.34	0.34	0.31	0.32
26	NASDAQ	CTSH	Mon, Jul 27, 1998	0.33	0.34	0.32	0.34
25	NASDAQ	CTSH	Fri, Jul 24, 1998	0.35	0.35	0.32	0.34
24	NASDAQ	CTSH	Thu, Jul 23, 1998	0.36	0.37	0.33	0.35
23	NASDAQ	CTSH	Wed, Jul 22, 1998	0.38	0.38	0.32	0.36
22	NASDAQ	CTSH	Tue, Jul 21, 1998	0.37	0.39	0.36	0.37
21	NASDAQ	CTSH	Mon, Jul 20, 1998	0.34	0.37	0.33	0.35
20	NASDAQ	CTSH	Fri, Jul 17, 1998	0.33	0.34	0.32	0.34
19	NASDAQ	CTSH	Thu, Jul 16, 1998	0.33	0.34	0.31	0.33
18	NASDAQ	CTSH	Wed, Jul 15, 1998	0.32	0.37	0.32	0.33
17	NASDAQ	CTSH	Tue, Jul 14, 1998	0.29	0.32	0.29	0.32
16	NASDAQ	CTSH	Mon, Jul 13, 1998	0.31	0.31	0.29	0.29
15	NASDAQ	CTSH	Fri, Jul 10, 1998	0.29	0.30	0.29	0.30
14	NASDAQ	CTSH	Thu, Jul 9, 1998	0.25	0.33	0.25	0.29
13	NASDAQ	CTSH	Wed, Jul 8, 1998	0.25	0.25	0.25	0.25
12	NASDAQ	CTSH	Tue, Jul 7, 1998	0.25	0.25	0.25	0.25
11	NASDAQ	CTSH	Mon, Jul 6, 1998	0.25	0.25	0.25	0.25
10	NASDAQ	CTSH	Thu, Jul 2, 1998	0.25	0.25	0.25	0.25
9	NASDAQ	CTSH	Wed, Jul 1, 1998	0.25	0.25	0.25	0.25
8	NASDAQ	CTSH	Tue, Jun 30, 1998	0.26	0.26	0.25	0.25
7	NASDAQ	CTSH	Mon, Jun 29, 1998	0.25	0.27	0.25	0.26
6	NASDAQ	CTSH	Fri, Jun 26, 1998	0.24	0.27	0.23	0.25
5	NASDAQ	CTSH	Thu, Jun 25, 1998	0.22	0.24	0.22	0.23
4	NASDAQ	CTSH	Wed, Jun 24, 1998	0.21	0.21	0.21	0.21
3	NASDAQ	CTSH	Tue, Jun 23, 1998	0.21	0.21	0.20	0.21
2	NASDAQ	CTSH	Mon, Jun 22, 1998	0.21	0.21	0.21	0.21
1	NASDAQ	CTSH	Fri, Jun 19, 1998	0.21	0.22	0.20	0.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Cognizant Technology Solutions Corp NASDAQ:CTSH Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024